GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Commerce Bancshares Stock Price (Quote) NASDAQ:CBSH

$74.39 ( -1.10% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $73.89 $80.12 Monday, 14th Jun 2021 CBSH stock ended at $74.39. This is 1.1% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 2.11% from a day low at $73.89 to a day high of $75.45.
90 days $73.81 $83.06
52 weeks $53.03 $83.06

Historical Commerce Bancshares prices

Date Open High Low Close Volume
2021-06-14 $75.25 $75.45 $73.89 $74.39 301 408
2021-06-11 $75.13 $75.82 $74.97 $75.22 259 860
2021-06-10 $77.10 $77.98 $74.78 $74.87 488 533
2021-06-09 $75.74 $76.55 $75.05 $76.20 336 308
2021-06-08 $76.23 $76.47 $75.38 $76.20 330 924
2021-06-07 $77.18 $77.53 $76.27 $76.43 238 039
2021-06-04 $76.76 $76.97 $76.30 $76.80 293 082
2021-06-03 $77.42 $78.16 $76.95 $77.05 285 520
2021-06-02 $78.58 $78.58 $77.50 $77.58 292 078
2021-06-01 $78.40 $78.67 $77.57 $78.12 370 452
2021-05-28 $77.70 $78.01 $76.92 $77.88 447 601
2021-05-27 $78.21 $78.60 $77.53 $77.70 349 249
2021-05-26 $76.71 $77.71 $76.14 $77.26 1 260 702
2021-05-25 $78.07 $78.49 $76.64 $76.87 575 367
2021-05-24 $78.96 $78.96 $77.62 $78.14 266 494
2021-05-21 $78.42 $79.60 $78.21 $78.89 187 011
2021-05-20 $77.49 $78.15 $77.22 $77.87 232 237
2021-05-19 $77.32 $78.10 $76.49 $78.10 296 089
2021-05-18 $79.55 $80.01 $78.08 $78.13 280 155
2021-05-17 $79.76 $80.12 $79.28 $79.80 187 106
2021-05-14 $79.91 $80.32 $79.07 $80.12 255 876
2021-05-13 $76.56 $79.90 $76.56 $79.24 365 335
2021-05-12 $79.91 $79.99 $76.76 $76.86 325 008
2021-05-11 $79.24 $80.41 $78.70 $78.97 405 850
2021-05-10 $80.57 $81.19 $79.64 $79.67 288 164
2021-05-07 $79.49 $80.27 $79.00 $79.99 277 607
2021-05-06 $79.84 $80.78 $78.35 $80.75 317 265
2021-05-05 $79.69 $79.99 $78.69 $79.86 275 405
2021-05-04 $78.10 $79.64 $77.57 $79.64 289 871
2021-05-03 $78.78 $78.91 $76.92 $78.32 392 573
2021-04-30 $78.69 $79.46 $77.66 $77.81 878 574
2021-04-29 $77.93 $79.76 $77.93 $79.37 380 025
2021-04-28 $78.13 $78.29 $76.95 $77.61 1 343 205
2021-04-27 $78.21 $78.44 $77.46 $77.96 623 285
2021-04-26 $77.88 $78.26 $77.46 $77.65 328 139
2021-04-23 $75.30 $77.85 $74.65 $77.23 389 060
2021-04-22 $75.90 $76.03 $74.70 $74.88 337 530
2021-04-21 $74.78 $76.48 $74.78 $76.15 349 913
2021-04-20 $76.36 $76.36 $74.27 $74.48 411 675
2021-04-19 $77.49 $77.56 $76.00 $76.64 396 166
2021-04-16 $76.50 $77.44 $76.38 $77.14 501 153
2021-04-15 $76.12 $76.81 $75.23 $76.74 499 591
2021-04-14 $75.87 $77.53 $75.72 $77.08 308 143
2021-04-13 $77.76 $77.84 $76.00 $76.29 328 134
2021-04-12 $77.89 $78.55 $77.70 $78.05 264 912
2021-04-09 $77.66 $77.72 $76.92 $77.67 249 385
2021-04-08 $77.14 $77.40 $76.18 $76.98 278 846
2021-04-07 $78.14 $78.39 $77.01 $77.56 314 013
2021-04-06 $77.91 $78.29 $77.06 $77.74 280 353
2021-04-05 $77.88 $78.28 $77.14 $77.77 418 087

About Commerce Bancshares

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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