NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$54.68
-0.110 (-0.201%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.92 | $56.13 | Tuesday, 30th Apr 2024 CBSH stock ended at $54.68. This is 0.201% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $54.30 to a day high of $55.21. |
| 90 days | $49.45 | $56.13 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2023 | $55.27 | $55.52 | $53.01 | $53.68 | 844 771 |
| May 01, 2023 | $55.67 | $55.90 | $55.05 | $55.53 | 629 000 |
| Apr 28, 2023 | $55.26 | $56.55 | $54.79 | $55.85 | 1 915 643 |
| Apr 27, 2023 | $53.38 | $55.38 | $53.38 | $55.26 | 652 219 |
| Apr 26, 2023 | $52.37 | $53.40 | $52.24 | $53.31 | 697 884 |
| Apr 25, 2023 | $53.66 | $54.13 | $52.21 | $52.40 | 533 962 |
| Apr 24, 2023 | $54.11 | $54.85 | $53.97 | $54.31 | 390 796 |
| Apr 21, 2023 | $54.48 | $54.81 | $53.85 | $54.57 | 481 619 |
| Apr 20, 2023 | $54.00 | $54.76 | $53.99 | $54.37 | 492 242 |
| Apr 19, 2023 | $54.23 | $54.64 | $53.18 | $54.38 | 828 968 |
| Apr 18, 2023 | $56.76 | $56.80 | $53.84 | $54.28 | 702 743 |
| Apr 17, 2023 | $55.10 | $56.48 | $54.66 | $56.44 | 587 985 |
| Apr 14, 2023 | $56.56 | $57.01 | $54.81 | $55.14 | 545 785 |
| Apr 13, 2023 | $55.44 | $56.27 | $54.96 | $55.99 | 608 019 |
| Apr 12, 2023 | $56.12 | $56.95 | $55.12 | $55.44 | 511 335 |
| Apr 11, 2023 | $56.36 | $56.50 | $55.72 | $55.81 | 473 224 |
| Apr 10, 2023 | $56.00 | $56.79 | $55.64 | $56.31 | 461 637 |
| Apr 06, 2023 | $56.89 | $57.37 | $56.07 | $56.35 | 701 689 |
| Apr 05, 2023 | $57.30 | $58.17 | $56.67 | $57.12 | 540 766 |
| Apr 04, 2023 | $58.95 | $58.95 | $57.53 | $58.25 | 402 877 |
| Apr 03, 2023 | $58.58 | $58.97 | $58.02 | $58.79 | 528 241 |
| Mar 31, 2023 | $58.96 | $59.08 | $58.21 | $58.35 | 1 279 775 |
| Mar 30, 2023 | $59.85 | $59.85 | $58.18 | $58.27 | 341 750 |
| Mar 29, 2023 | $59.05 | $59.43 | $58.36 | $59.37 | 497 799 |
| Mar 28, 2023 | $57.87 | $58.78 | $57.63 | $58.52 | 473 101 |
