NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$53.85
+0.750 (+1.41%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.36 | $54.64 | Friday, 19th Apr 2024 CBSH stock ended at $53.85. This is 1.41% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $53.12 to a day high of $54.57. |
| 90 days | $49.45 | $55.65 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $52.09 | $52.09 | $50.67 | $50.95 | 361 942 |
| 2024-03-13 | $52.03 | $53.20 | $51.75 | $52.00 | 388 180 |
| 2024-03-12 | $52.35 | $52.88 | $51.91 | $52.15 | 322 187 |
| 2024-03-11 | $52.48 | $52.82 | $52.27 | $52.48 | 309 262 |
| 2024-03-08 | $52.99 | $53.37 | $52.63 | $52.67 | 283 087 |
| 2024-03-07 | $53.41 | $53.76 | $52.52 | $52.56 | 311 383 |
| 2024-03-06 | $53.30 | $53.74 | $52.47 | $53.00 | 528 784 |
| 2024-03-05 | $51.94 | $54.42 | $51.94 | $54.11 | 476 166 |
| 2024-03-04 | $52.09 | $52.57 | $51.66 | $52.20 | 476 121 |
| 2024-03-01 | $51.52 | $52.00 | $50.76 | $51.92 | 377 833 |
| 2024-02-29 | $52.40 | $52.74 | $51.27 | $52.04 | 807 459 |
| 2024-02-28 | $52.23 | $52.35 | $51.77 | $51.78 | 411 697 |
| 2024-02-27 | $51.91 | $52.58 | $51.62 | $52.53 | 387 333 |
| 2024-02-26 | $51.70 | $52.47 | $51.38 | $51.77 | 523 925 |
| 2024-02-23 | $51.66 | $52.30 | $51.10 | $51.94 | 340 118 |
| 2024-02-22 | $51.56 | $51.80 | $51.20 | $51.60 | 298 089 |
| 2024-02-21 | $51.28 | $51.54 | $50.77 | $51.51 | 304 462 |
| 2024-02-20 | $51.04 | $51.77 | $51.04 | $51.39 | 320 038 |
| 2024-02-16 | $51.51 | $52.03 | $51.12 | $51.55 | 342 643 |
| 2024-02-15 | $51.16 | $52.31 | $51.12 | $51.81 | 358 078 |
| 2024-02-14 | $50.31 | $51.09 | $50.18 | $51.04 | 387 117 |
| 2024-02-13 | $50.46 | $50.76 | $49.45 | $50.09 | 546 488 |
| 2024-02-12 | $50.96 | $52.25 | $50.92 | $51.81 | 374 114 |
| 2024-02-09 | $50.50 | $51.41 | $50.07 | $51.16 | 464 196 |
| 2024-02-08 | $50.39 | $50.94 | $50.08 | $50.47 | 431 717 |
