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 |
| May 06, 2021 | $79.84 | $80.78 | $78.35 | $80.75 | 317 265 |
| May 05, 2021 | $79.69 | $79.99 | $78.69 | $79.86 | 275 405 |
| May 04, 2021 | $78.10 | $79.64 | $77.57 | $79.64 | 289 871 |
| May 03, 2021 | $78.78 | $78.91 | $76.92 | $78.32 | 392 573 |
| Apr 30, 2021 | $78.69 | $79.46 | $77.66 | $77.81 | 878 574 |
| Apr 29, 2021 | $77.93 | $79.76 | $77.93 | $79.37 | 380 025 |
| Apr 28, 2021 | $78.13 | $78.29 | $76.95 | $77.61 | 1 343 205 |
| Apr 27, 2021 | $78.21 | $78.44 | $77.46 | $77.96 | 623 285 |
| Apr 26, 2021 | $77.88 | $78.26 | $77.46 | $77.65 | 328 139 |
| Apr 23, 2021 | $75.30 | $77.85 | $74.65 | $77.23 | 389 060 |
| Apr 22, 2021 | $75.90 | $76.03 | $74.70 | $74.88 | 337 530 |
| Apr 21, 2021 | $74.78 | $76.48 | $74.78 | $76.15 | 349 913 |
| Apr 20, 2021 | $76.36 | $76.36 | $74.27 | $74.48 | 411 675 |
| Apr 19, 2021 | $77.49 | $77.56 | $76.00 | $76.64 | 396 166 |
| Apr 16, 2021 | $76.50 | $77.44 | $76.38 | $77.14 | 501 153 |
| Apr 15, 2021 | $76.12 | $76.81 | $75.23 | $76.74 | 499 591 |
| Apr 14, 2021 | $75.87 | $77.53 | $75.72 | $77.08 | 308 143 |
| Apr 13, 2021 | $77.76 | $77.84 | $76.00 | $76.29 | 328 134 |
| Apr 12, 2021 | $77.89 | $78.55 | $77.70 | $78.05 | 264 912 |
| Apr 09, 2021 | $77.66 | $77.72 | $76.92 | $77.67 | 249 385 |
| Apr 08, 2021 | $77.14 | $77.40 | $76.18 | $76.98 | 278 846 |
| Apr 07, 2021 | $78.14 | $78.39 | $77.01 | $77.56 | 314 013 |
| Apr 06, 2021 | $77.91 | $78.29 | $77.06 | $77.74 | 280 353 |
| Apr 05, 2021 | $77.88 | $78.28 | $77.14 | $77.77 | 418 087 |
| Apr 01, 2021 | $76.05 | $77.19 | $75.76 | $77.06 | 268 998 |
