NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$55.92
+0.82 (+1.49%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.92 | $56.00 | Wednesday, 24th Apr 2024 CBSH stock ended at $55.92. This is 1.49% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.73% from a day low at $54.51 to a day high of $56.00. |
| 90 days | $49.45 | $56.00 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $73.50 | $73.54 | $72.22 | $72.62 | 249 149 |
| Jul 12, 2021 | $73.07 | $73.90 | $72.72 | $73.76 | 244 454 |
| Jul 09, 2021 | $72.47 | $73.95 | $72.24 | $73.86 | 372 195 |
| Jul 08, 2021 | $71.34 | $72.31 | $70.80 | $71.24 | 341 412 |
| Jul 07, 2021 | $72.31 | $73.53 | $72.20 | $72.45 | 386 354 |
| Jul 06, 2021 | $74.75 | $74.76 | $72.73 | $72.98 | 334 908 |
| Jul 02, 2021 | $75.11 | $75.21 | $74.50 | $75.06 | 331 818 |
| Jul 01, 2021 | $74.94 | $75.68 | $74.35 | $75.11 | 350 265 |
| Jun 30, 2021 | $74.17 | $75.10 | $74.09 | $74.56 | 421 494 |
| Jun 29, 2021 | $74.70 | $75.84 | $74.22 | $74.48 | 243 801 |
| Jun 28, 2021 | $75.31 | $75.53 | $73.91 | $74.32 | 341 643 |
| Jun 25, 2021 | $74.41 | $76.42 | $74.33 | $75.82 | 667 831 |
| Jun 24, 2021 | $73.55 | $74.32 | $72.97 | $74.26 | 254 344 |
| Jun 23, 2021 | $73.79 | $74.33 | $73.46 | $73.63 | 1 324 342 |
| Jun 22, 2021 | $73.68 | $74.26 | $72.67 | $73.79 | 560 925 |
| Jun 21, 2021 | $71.80 | $73.47 | $71.27 | $73.39 | 415 526 |
| Jun 18, 2021 | $71.93 | $72.61 | $70.69 | $70.72 | 869 036 |
| Jun 17, 2021 | $76.32 | $76.32 | $72.94 | $73.02 | 317 180 |
| Jun 16, 2021 | $75.18 | $76.34 | $74.09 | $75.85 | 342 405 |
| Jun 15, 2021 | $74.67 | $76.63 | $74.37 | $75.55 | 327 777 |
| Jun 14, 2021 | $75.25 | $75.45 | $73.89 | $74.39 | 301 408 |
| Jun 11, 2021 | $75.13 | $75.82 | $74.97 | $75.22 | 259 860 |
| Jun 10, 2021 | $77.10 | $77.98 | $74.78 | $74.87 | 488 533 |
| Jun 09, 2021 | $75.74 | $76.55 | $75.05 | $76.20 | 336 308 |
| Jun 08, 2021 | $76.23 | $76.47 | $75.38 | $76.20 | 330 924 |
