NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$54.68
-0.110 (-0.201%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.92 | $56.13 | Tuesday, 30th Apr 2024 CBSH stock ended at $54.68. This is 0.201% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $54.30 to a day high of $55.21. |
| 90 days | $49.45 | $56.13 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 07, 2021 | $77.18 | $77.53 | $76.27 | $76.43 | 238 039 |
| Jun 04, 2021 | $76.76 | $76.97 | $76.30 | $76.80 | 293 082 |
| Jun 03, 2021 | $77.42 | $78.16 | $76.95 | $77.05 | 285 520 |
| Jun 02, 2021 | $78.58 | $78.58 | $77.50 | $77.58 | 292 078 |
| Jun 01, 2021 | $78.40 | $78.67 | $77.57 | $78.12 | 370 452 |
| May 28, 2021 | $77.70 | $78.01 | $76.92 | $77.88 | 447 601 |
| May 27, 2021 | $78.21 | $78.60 | $77.53 | $77.70 | 349 249 |
| May 26, 2021 | $76.71 | $77.71 | $76.14 | $77.26 | 1 260 702 |
| May 25, 2021 | $78.07 | $78.49 | $76.64 | $76.87 | 575 367 |
| May 24, 2021 | $78.96 | $78.96 | $77.62 | $78.14 | 266 494 |
| May 21, 2021 | $78.42 | $79.60 | $78.21 | $78.89 | 187 011 |
| May 20, 2021 | $77.49 | $78.15 | $77.22 | $77.87 | 232 237 |
| May 19, 2021 | $77.32 | $78.10 | $76.49 | $78.10 | 296 089 |
| May 18, 2021 | $79.55 | $80.01 | $78.08 | $78.13 | 280 155 |
| May 17, 2021 | $79.76 | $80.12 | $79.28 | $79.80 | 187 106 |
| May 14, 2021 | $79.91 | $80.32 | $79.07 | $80.12 | 255 876 |
| May 13, 2021 | $76.56 | $79.90 | $76.56 | $79.24 | 365 335 |
| May 12, 2021 | $79.91 | $79.99 | $76.76 | $76.86 | 325 008 |
| May 11, 2021 | $79.24 | $80.41 | $78.70 | $78.97 | 405 850 |
| May 10, 2021 | $80.57 | $81.19 | $79.64 | $79.67 | 288 164 |
| May 07, 2021 | $79.49 | $80.27 | $79.00 | $79.99 | 277 607 |
