NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$53.20
-0.130 (-0.244%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $50.28 | $54.42 | Thursday, 28th Mar 2024 CBSH stock ended at $53.20. This is 0.244% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.34% from a day low at $52.86 to a day high of $53.57. |
90 days | $49.45 | $55.65 | |
52 weeks | $42.97 | $59.85 |
Historical Commerce Bancshares prices
Date | Open | High | Low | Close | Volume |
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 |