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 |
| 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 |
| 2021-07-22 | $73.37 | $73.37 | $70.09 | $70.69 | 535 999 |
| 2021-07-21 | $72.85 | $74.71 | $71.45 | $72.79 | 326 517 |
| 2021-07-20 | $70.99 | $73.83 | $70.99 | $72.34 | 488 432 |
| 2021-07-19 | $71.42 | $72.90 | $70.66 | $70.99 | 501 719 |
| 2021-07-16 | $74.46 | $74.65 | $72.66 | $72.70 | 302 887 |
| 2021-07-15 | $71.97 | $74.12 | $71.83 | $73.86 | 375 125 |
| 2021-07-14 | $72.50 | $73.43 | $71.86 | $72.50 | 288 989 |
| 2021-07-13 | $73.50 | $73.54 | $72.22 | $72.62 | 249 149 |
| 2021-07-12 | $73.07 | $73.90 | $72.72 | $73.76 | 244 454 |
| 2021-07-09 | $72.47 | $73.95 | $72.24 | $73.86 | 372 195 |
| 2021-07-08 | $71.34 | $72.31 | $70.80 | $71.24 | 341 412 |
