$48.61 (0.642%)

Volume: 324.24k

Closed: May 26, 2023

Hollow Logo Score: -3.212
Commerce Bancshares Stock
$48.61 (0.642%)

Volume: 324.24k

Closed: May 26, 2023

Score Hollow Logo -3.212
NASDAQ:CBSH

Commerce Bancshares Stock Price (Quote)

$48.61 ( 0.642% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $47.31 $56.55 Friday, 26th May 2023 CBSH stock ended at $48.61. This is 0.642% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.40% from a day low at $47.51 to a day high of $48.65.
90 days $47.31 $67.37
52 weeks $47.31 $74.00

Historical Commerce Bancshares prices

Date Open High Low Close Volume
2023-05-26 $48.39 $48.65 $47.51 $48.61 324 240
2023-05-25 $47.63 $48.39 $47.31 $48.30 487 667
2023-05-24 $48.62 $48.62 $47.78 $47.95 530 966
2023-05-23 $49.13 $50.02 $48.73 $48.77 429 307
2023-05-22 $49.18 $49.45 $48.52 $49.11 527 372
2023-05-19 $50.12 $50.64 $48.25 $48.63 670 905
2023-05-18 $50.06 $50.38 $49.15 $49.65 613 405
2023-05-17 $49.04 $50.85 $48.76 $50.17 836 904
2023-05-16 $48.75 $49.32 $48.31 $48.33 447 026
2023-05-15 $48.92 $50.00 $48.66 $49.75 370 283
2023-05-12 $48.91 $49.08 $48.01 $48.75 331 969
2023-05-11 $48.75 $49.25 $48.32 $48.53 466 065
2023-05-10 $51.19 $51.19 $48.77 $49.34 606 609
2023-05-09 $50.50 $50.91 $50.17 $50.49 427 809
2023-05-08 $52.03 $52.11 $50.45 $50.92 514 020
2023-05-05 $52.61 $52.61 $51.07 $51.53 891 895
2023-05-04 $52.15 $52.30 $50.37 $50.64 1 262 018
2023-05-03 $53.89 $55.29 $52.76 $53.10 878 660
2023-05-02 $55.27 $55.52 $53.01 $53.68 844 771
2023-05-01 $55.67 $55.90 $55.05 $55.53 629 000
2023-04-28 $55.26 $56.55 $54.79 $55.85 1 915 643
2023-04-27 $53.38 $55.38 $53.38 $55.26 652 219
2023-04-26 $52.37 $53.40 $52.24 $53.31 697 884
2023-04-25 $53.66 $54.13 $52.21 $52.40 533 962
2023-04-24 $54.11 $54.85 $53.97 $54.31 390 796
2023-04-21 $54.48 $54.81 $53.85 $54.57 481 619
2023-04-20 $54.00 $54.76 $53.99 $54.37 492 242
2023-04-19 $54.23 $54.64 $53.18 $54.38 828 968
2023-04-18 $56.76 $56.80 $53.84 $54.28 702 743
2023-04-17 $55.10 $56.48 $54.66 $56.44 587 985
2023-04-14 $56.56 $57.01 $54.81 $55.14 545 785
2023-04-13 $55.44 $56.27 $54.96 $55.99 608 019
2023-04-12 $56.12 $56.95 $55.12 $55.44 511 335
2023-04-11 $56.36 $56.50 $55.72 $55.81 473 224
2023-04-10 $56.00 $56.79 $55.64 $56.31 461 637
2023-04-06 $56.89 $57.37 $56.07 $56.35 701 689
2023-04-05 $57.30 $58.17 $56.67 $57.12 540 766
2023-04-04 $58.95 $58.95 $57.53 $58.25 402 877
2023-04-03 $58.58 $58.97 $58.02 $58.79 528 241
2023-03-31 $58.96 $59.08 $58.21 $58.35 1 279 775
2023-03-30 $59.85 $59.85 $58.18 $58.27 341 750
2023-03-29 $59.05 $59.43 $58.36 $59.37 497 799
2023-03-28 $57.87 $58.78 $57.63 $58.52 473 101
2023-03-27 $59.34 $59.50 $58.01 $58.06 530 701
2023-03-24 $56.09 $57.96 $55.72 $57.79 508 977
2023-03-23 $58.57 $58.62 $56.29 $56.60 634 880
2023-03-22 $60.41 $60.82 $57.92 $57.99 481 409
2023-03-21 $60.64 $62.00 $59.78 $60.74 705 113
2023-03-20 $59.00 $60.17 $58.45 $58.84 556 795
2023-03-17 $60.01 $60.01 $57.86 $58.14 1 047 777
Click to get the best stock tips daily for free!

About Commerce Bancshares

Commerce Bancshares Commerce Bancshares, Inc. operates as the bank holding company for Commerce Bank that provides retail, mortgage banking, corporate, investment, trust, and asset management products and services to individuals and businesses in the United States. 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, mo... CBSH Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT