Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Commerce Bancshares Stock Price (Quote) NASDAQ:CBSH
$65.82 ( -2.02% ) Thursday, 19th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.55 | $74.33 | Thursday, 19th May 2022 CBSH stock ended at $65.82. This is 2.02% less than the trading day before Wednesday, 18th May 2022. During the day the stock fluctuated 2.44% from a day low at $65.55 to a day high of $67.15. |
| 90 days | $65.55 | $74.33 | |
| 52 weeks | $64.90 | $79.60 |
Historical Commerce Bancshares prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-19 | $66.54 | $67.15 | $65.55 | $65.82 | 392 510 |
| 2022-05-18 | $68.04 | $68.81 | $66.88 | $67.18 | 316 893 |
| 2022-05-17 | $67.61 | $68.67 | $67.15 | $68.59 | 366 922 |
| 2022-05-16 | $66.91 | $67.52 | $66.21 | $66.91 | 370 044 |
| 2022-05-13 | $67.36 | $67.97 | $66.27 | $66.94 | 300 806 |
| 2022-05-12 | $66.27 | $67.29 | $65.79 | $67.05 | 515 989 |
| 2022-05-11 | $67.62 | $68.68 | $66.17 | $66.41 | 555 958 |
| 2022-05-10 | $69.11 | $69.55 | $66.95 | $67.75 | 371 956 |
| 2022-05-09 | $69.11 | $69.64 | $68.65 | $68.89 | 355 375 |
| 2022-05-06 | $70.14 | $70.67 | $69.21 | $69.78 | 461 515 |
| 2022-05-05 | $70.78 | $70.99 | $69.36 | $70.14 | 340 195 |
| 2022-05-04 | $69.87 | $71.71 | $69.25 | $71.51 | 260 613 |
| 2022-05-03 | $69.12 | $70.10 | $67.90 | $69.84 | 302 396 |
| 2022-05-02 | $68.77 | $70.01 | $67.81 | $69.11 | 406 354 |
| 2022-04-29 | $69.73 | $70.09 | $68.20 | $68.37 | 732 147 |
| 2022-04-28 | $69.51 | $70.11 | $68.91 | $69.89 | 356 428 |
| 2022-04-27 | $69.53 | $70.16 | $69.08 | $69.26 | 375 063 |
| 2022-04-26 | $70.86 | $71.68 | $69.55 | $69.55 | 805 479 |
| 2022-04-25 | $71.15 | $71.89 | $70.02 | $71.86 | 457 143 |
| 2022-04-22 | $73.17 | $73.17 | $71.35 | $71.43 | 207 819 |
| 2022-04-21 | $73.86 | $74.33 | $72.61 | $72.98 | 514 700 |
| 2022-04-20 | $72.90 | $74.08 | $72.67 | $73.05 | 393 600 |
| 2022-04-19 | $71.29 | $72.87 | $70.08 | $72.62 | 554 700 |
| 2022-04-18 | $70.88 | $71.39 | $70.11 | $70.47 | 417 700 |
| 2022-04-14 | $70.53 | $71.40 | $69.82 | $70.37 | 137 798 |
| 2022-04-13 | $68.95 | $70.62 | $68.36 | $70.60 | 297 512 |
| 2022-04-12 | $69.85 | $70.49 | $68.67 | $69.05 | 243 808 |
| 2022-04-11 | $69.59 | $70.73 | $69.50 | $69.95 | 256 279 |
| 2022-04-08 | $69.74 | $70.03 | $69.35 | $69.39 | 500 463 |
| 2022-04-07 | $71.22 | $71.22 | $69.46 | $69.86 | 372 200 |
| 2022-04-06 | $70.27 | $71.62 | $70.10 | $71.01 | 500 300 |
| 2022-04-05 | $69.30 | $71.62 | $69.30 | $70.42 | 434 900 |
| 2022-04-04 | $71.37 | $71.37 | $69.74 | $70.97 | 256 700 |
| 2022-04-01 | $72.24 | $72.59 | $71.31 | $71.62 | 320 087 |
| 2022-03-31 | $72.13 | $72.92 | $71.60 | $71.60 | 251 509 |
| 2022-03-30 | $73.41 | $73.57 | $71.72 | $72.38 | 350 512 |
| 2022-03-29 | $72.90 | $73.91 | $72.69 | $73.41 | 302 166 |
| 2022-03-28 | $72.45 | $72.63 | $71.55 | $72.58 | 287 800 |
| 2022-03-25 | $71.75 | $72.90 | $71.61 | $72.86 | 240 700 |
| 2022-03-24 | $71.24 | $71.75 | $70.65 | $71.54 | 298 800 |
| 2022-03-23 | $72.20 | $72.28 | $70.79 | $70.84 | 313 400 |
| 2022-03-22 | $72.39 | $73.40 | $72.26 | $72.60 | 350 958 |
| 2022-03-21 | $72.91 | $73.00 | $71.26 | $72.14 | 369 809 |
| 2022-03-18 | $71.88 | $71.88 | $70.23 | $71.13 | 701 413 |
| 2022-03-17 | $71.85 | $72.41 | $71.05 | $72.11 | 382 500 |
| 2022-03-16 | $71.92 | $73.28 | $71.45 | $72.67 | 349 400 |
| 2022-03-15 | $71.48 | $71.96 | $70.74 | $71.56 | 372 700 |
| 2022-03-14 | $71.43 | $72.88 | $70.80 | $71.13 | 288 600 |
| 2022-03-11 | $71.16 | $72.21 | $70.59 | $70.93 | 322 800 |
| 2022-03-10 | $70.21 | $71.31 | $69.99 | $70.55 | 282 400 |
Commerce Bancshares, Inc. operates as the bank holding company for Commerce Bank that provides retail, corporate, investment, trust, and asset management products and services to individuals and businesses. It operates through three segments: Consumer, Commercial, and Wealth. The Consumer segment offers various banking products and services, including consumer deposits; consumer loans, such as automobile, motorcycle, marine, tractor/trailer, recr... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
