NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$55.41
-0.0300 (-0.0541%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.92 | $56.13 | Friday, 26th Apr 2024 CBSH stock ended at $55.41. This is 0.0541% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $55.13 to a day high of $56.13. |
| 90 days | $49.45 | $56.13 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2021 | $77.42 | $78.20 | $75.42 | $76.62 | 441 655 |
| Mar 26, 2021 | $77.29 | $78.34 | $76.66 | $78.33 | 406 443 |
| Mar 25, 2021 | $74.36 | $76.54 | $73.81 | $76.31 | 282 971 |
| Mar 24, 2021 | $75.79 | $76.97 | $74.55 | $74.60 | 433 500 |
| Mar 23, 2021 | $76.12 | $76.69 | $74.99 | $75.12 | 469 192 |
| Mar 22, 2021 | $78.86 | $79.11 | $76.62 | $76.87 | 300 239 |
| Mar 19, 2021 | $79.20 | $80.47 | $78.40 | $79.36 | 1 338 545 |
| Mar 18, 2021 | $80.71 | $83.06 | $79.54 | $79.92 | 403 951 |
| Mar 17, 2021 | $79.31 | $80.53 | $79.31 | $80.29 | 337 557 |
| Mar 16, 2021 | $79.57 | $79.74 | $78.12 | $79.54 | 266 837 |
| Mar 15, 2021 | $81.06 | $81.06 | $79.09 | $80.02 | 285 780 |
| Mar 12, 2021 | $79.77 | $81.18 | $79.03 | $80.72 | 403 995 |
| Mar 11, 2021 | $78.53 | $79.78 | $78.26 | $79.01 | 275 842 |
| Mar 10, 2021 | $78.63 | $79.18 | $78.10 | $79.04 | 376 885 |
| Mar 09, 2021 | $77.97 | $79.34 | $76.33 | $78.00 | 319 129 |
| Mar 08, 2021 | $77.98 | $79.34 | $77.51 | $78.92 | 451 555 |
| Mar 05, 2021 | $75.72 | $77.46 | $74.71 | $77.13 | 443 356 |
| Mar 04, 2021 | $75.65 | $76.90 | $74.11 | $74.71 | 334 693 |
| Mar 03, 2021 | $74.86 | $76.91 | $74.81 | $75.66 | 403 238 |
| Mar 02, 2021 | $75.28 | $75.94 | $73.85 | $74.36 | 344 560 |
| Mar 01, 2021 | $75.19 | $76.38 | $74.47 | $76.02 | 382 067 |
| Feb 26, 2021 | $75.21 | $76.18 | $73.90 | $74.03 | 568 552 |
| Feb 25, 2021 | $78.73 | $79.08 | $75.76 | $75.92 | 407 760 |
| Feb 24, 2021 | $75.90 | $77.94 | $75.13 | $77.72 | 1 594 663 |
| Feb 23, 2021 | $74.48 | $75.35 | $73.81 | $75.24 | 652 199 |
