14-day Premium Trial Subscription Sign Up For FreeGet Free

Commerce Bancshares Stock Price (Quote) NASDAQ:CBSH

$66.60 ( 0.33% ) Friday, 17th Sep 2021

Range Low Price High Price Comment
30 days $65.76 $71.65 Friday, 17th Sep 2021 CBSH stock ended at $66.60. This is 0.33% more than the trading day before Thursday, 16th Sep 2021. During the day the stock fluctuated 1.33% from a day low at $66.17 to a day high of $67.05.
90 days $65.76 $76.42
52 weeks $53.03 $83.06

Historical Commerce Bancshares prices

Date Open High Low Close Volume
2021-09-17 $66.52 $67.05 $66.17 $66.60 1 003 270
2021-09-16 $67.18 $67.31 $65.76 $66.38 406 127
2021-09-15 $66.60 $67.53 $66.60 $66.87 501 639
2021-09-14 $67.96 $68.22 $66.17 $66.41 517 280
2021-09-13 $68.30 $69.00 $67.68 $67.87 295 555
2021-09-10 $69.03 $69.08 $67.86 $67.94 294 121
2021-09-09 $68.68 $69.66 $68.51 $68.83 209 954
2021-09-08 $69.20 $69.51 $68.75 $68.95 199 329
2021-09-07 $70.70 $71.24 $69.36 $69.48 332 969
2021-09-03 $70.89 $71.24 $70.53 $70.53 231 271
2021-09-02 $70.15 $71.06 $70.05 $70.91 384 008
2021-09-01 $70.93 $71.08 $70.00 $70.18 234 583
2021-08-31 $70.54 $71.09 $70.18 $70.72 281 880
2021-08-30 $70.86 $70.94 $69.92 $70.18 243 214
2021-08-27 $69.72 $70.93 $69.62 $70.92 395 520
2021-08-26 $70.88 $71.18 $69.54 $69.60 229 777
2021-08-25 $70.46 $71.65 $70.41 $70.93 333 182
2021-08-24 $70.51 $70.80 $70.06 $70.46 312 612
2021-08-23 $69.87 $70.69 $69.87 $70.28 254 993
2021-08-20 $68.85 $70.29 $68.57 $69.91 547 724
2021-08-19 $68.43 $69.39 $68.22 $68.72 331 071
2021-08-18 $69.25 $70.10 $68.86 $68.94 211 621
2021-08-17 $69.85 $70.30 $69.21 $69.66 251 849
2021-08-16 $69.93 $70.52 $69.32 $70.32 312 499
2021-08-13 $70.95 $71.36 $70.10 $70.28 192 397
2021-08-12 $72.42 $72.42 $71.00 $71.12 220 978
2021-08-11 $71.26 $71.94 $70.96 $71.88 219 951
2021-08-10 $70.76 $71.51 $70.61 $71.21 263 563
2021-08-09 $70.74 $71.59 $70.05 $70.96 548 587
2021-08-06 $69.71 $71.08 $69.71 $70.82 439 573
2021-08-05 $68.69 $69.44 $68.35 $68.95 405 861
2021-08-04 $67.80 $68.54 $67.48 $68.35 689 390
2021-08-03 $70.05 $70.23 $67.96 $68.50 1 672 331
2021-08-02 $71.04 $72.36 $69.76 $69.78 397 136
2021-07-30 $71.53 $72.69 $70.66 $70.73 820 383
2021-07-29 $72.59 $73.06 $70.92 $71.81 967 426
2021-07-28 $72.66 $73.22 $71.69 $72.16 643 003
2021-07-27 $71.47 $72.79 $70.73 $72.46 278 355
2021-07-26 $71.90 $72.97 $71.90 $72.23 300 707
2021-07-23 $70.84 $72.00 $70.84 $71.83 249 953
2021-07-22 $73.37 $73.37 $70.09 $70.69 535 999
2021-07-21 $72.85 $74.71 $71.45 $72.79 326 517
2021-07-20 $70.99 $73.83 $70.99 $72.34 488 432
2021-07-19 $71.42 $72.90 $70.66 $70.99 501 719
2021-07-16 $74.46 $74.65 $72.66 $72.70 302 887
2021-07-15 $71.97 $74.12 $71.83 $73.86 375 125
2021-07-14 $72.50 $73.43 $71.86 $72.50 288 989
2021-07-13 $73.50 $73.54 $72.22 $72.62 249 149
2021-07-12 $73.07 $73.90 $72.72 $73.76 244 454
2021-07-09 $72.47 $73.95 $72.24 $73.86 372 195

About Commerce Bancshares

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