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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.