NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$55.41
-0.0300 (-0.0541%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.92 | $56.13 | Friday, 26th Apr 2024 CBSH stock ended at $55.41. This is 0.0541% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $55.13 to a day high of $56.13. |
| 90 days | $49.45 | $56.13 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $55.13 | $56.13 | $55.13 | $55.41 | 277 084 |
| Apr 25, 2024 | $55.71 | $55.71 | $54.82 | $55.44 | 302 602 |
| Apr 24, 2024 | $54.51 | $56.00 | $54.51 | $55.92 | 394 353 |
| Apr 23, 2024 | $54.87 | $55.92 | $54.73 | $55.10 | 411 817 |
| Apr 22, 2024 | $54.00 | $55.33 | $53.61 | $54.92 | 438 469 |
| Apr 19, 2024 | $53.40 | $54.57 | $53.12 | $53.85 | 733 013 |
| Apr 18, 2024 | $52.97 | $53.37 | $52.30 | $53.10 | 493 178 |
| Apr 17, 2024 | $53.23 | $53.46 | $52.60 | $53.07 | 788 780 |
| Apr 16, 2024 | $51.70 | $53.11 | $51.00 | $52.01 | 815 116 |
| Apr 15, 2024 | $51.72 | $52.32 | $50.92 | $51.23 | 575 419 |
| Apr 12, 2024 | $51.30 | $51.70 | $51.14 | $51.41 | 311 711 |
| Apr 11, 2024 | $52.19 | $52.45 | $51.01 | $51.76 | 324 679 |
| Apr 10, 2024 | $52.90 | $52.90 | $51.43 | $51.93 | 607 745 |
| Apr 09, 2024 | $54.00 | $54.64 | $53.60 | $53.86 | 513 941 |
| Apr 08, 2024 | $53.13 | $54.40 | $53.05 | $54.00 | 868 531 |
| Apr 05, 2024 | $52.30 | $53.14 | $52.29 | $52.94 | 503 040 |
| Apr 04, 2024 | $52.96 | $53.38 | $52.56 | $52.56 | 662 895 |
| Apr 03, 2024 | $51.70 | $52.47 | $51.70 | $52.28 | 539 258 |
| Apr 02, 2024 | $52.24 | $52.26 | $51.54 | $52.00 | 416 234 |
| Apr 01, 2024 | $53.35 | $53.35 | $51.99 | $52.43 | 353 373 |
| Mar 28, 2024 | $53.22 | $53.57 | $52.86 | $53.20 | 369 786 |
| Mar 27, 2024 | $51.50 | $53.34 | $51.50 | $53.33 | 319 472 |
| Mar 26, 2024 | $51.71 | $51.71 | $51.11 | $51.49 | 335 732 |
| Mar 25, 2024 | $51.17 | $51.69 | $51.09 | $51.39 | 193 776 |
| Mar 22, 2024 | $51.76 | $51.78 | $50.84 | $51.07 | 316 325 |
