NASDAQ:CBSH
$48.61
(
0.642%
)
Friday, 26th May 2023
Commerce Bancshares Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
