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 |
| Feb 12, 2024 | $50.96 | $52.25 | $50.92 | $51.81 | 374 114 |
| Feb 09, 2024 | $50.50 | $51.41 | $50.07 | $51.16 | 464 196 |
| Feb 08, 2024 | $50.39 | $50.94 | $50.08 | $50.47 | 431 717 |
| Feb 07, 2024 | $50.24 | $51.31 | $49.59 | $50.73 | 450 691 |
| Feb 06, 2024 | $50.34 | $51.09 | $50.21 | $50.30 | 473 097 |
| Feb 05, 2024 | $51.03 | $51.05 | $50.39 | $50.68 | 520 644 |
| Feb 02, 2024 | $50.86 | $52.14 | $50.81 | $51.53 | 453 686 |
| Feb 01, 2024 | $52.36 | $52.62 | $50.28 | $51.81 | 484 933 |
| Jan 31, 2024 | $53.59 | $53.96 | $51.93 | $52.12 | 897 345 |
| Jan 30, 2024 | $54.43 | $54.63 | $54.17 | $54.17 | 372 230 |
| Jan 29, 2024 | $53.45 | $54.67 | $53.35 | $54.66 | 442 656 |
| Jan 26, 2024 | $53.72 | $54.00 | $53.01 | $53.45 | 471 439 |
| Jan 25, 2024 | $54.52 | $54.95 | $52.97 | $53.46 | 799 478 |
| Jan 24, 2024 | $54.41 | $54.98 | $54.01 | $54.17 | 448 845 |
| Jan 23, 2024 | $55.40 | $55.65 | $54.25 | $54.25 | 481 789 |
| Jan 22, 2024 | $54.88 | $55.41 | $54.45 | $55.07 | 381 493 |
| Jan 19, 2024 | $53.70 | $54.54 | $52.99 | $54.53 | 440 386 |
| Jan 18, 2024 | $52.92 | $53.83 | $52.39 | $53.00 | 481 828 |
| Jan 17, 2024 | $51.58 | $52.33 | $51.28 | $51.89 | 582 526 |
| Jan 16, 2024 | $52.05 | $52.51 | $51.73 | $52.37 | 576 838 |
| Jan 12, 2024 | $53.13 | $53.56 | $52.39 | $52.85 | 470 643 |
| Jan 11, 2024 | $53.29 | $53.66 | $52.33 | $52.97 | 402 802 |
| Jan 10, 2024 | $53.19 | $53.95 | $52.88 | $53.76 | 328 540 |
| Jan 09, 2024 | $53.37 | $53.85 | $53.15 | $53.39 | 261 664 |
| Jan 08, 2024 | $53.26 | $54.10 | $53.04 | $54.01 | 324 961 |
