NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$53.10
+0.0300 (+0.0565%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.28 | $54.64 | Thursday, 18th Apr 2024 CBSH stock ended at $53.10. This is 0.0565% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $52.30 to a day high of $53.37. |
| 90 days | $49.45 | $55.65 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
