NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$53.07
+1.06 (+2.04%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.28 | $54.64 | Wednesday, 17th Apr 2024 CBSH stock ended at $53.07. This is 2.04% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $52.60 to a day high of $53.46. |
| 90 days | $49.45 | $55.65 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-10 | $74.00 | $74.50 | $72.42 | $72.53 | 386 112 |
| 2021-02-09 | $72.43 | $73.99 | $72.28 | $73.83 | 376 757 |
| 2021-02-08 | $71.41 | $72.44 | $71.05 | $72.42 | 321 740 |
| 2021-02-05 | $71.15 | $71.45 | $70.24 | $71.06 | 205 202 |
| 2021-02-04 | $68.66 | $70.71 | $68.66 | $70.52 | 432 580 |
| 2021-02-03 | $68.32 | $68.76 | $67.46 | $68.49 | 266 336 |
| 2021-02-02 | $68.65 | $68.65 | $67.53 | $68.21 | 410 900 |
| 2021-02-01 | $66.91 | $67.97 | $66.60 | $67.91 | 389 696 |
| 2021-01-29 | $68.06 | $68.85 | $66.76 | $66.85 | 699 931 |
| 2021-01-28 | $69.61 | $69.61 | $67.81 | $67.90 | 526 536 |
| 2021-01-27 | $69.31 | $71.30 | $69.05 | $69.39 | 731 562 |
| 2021-01-26 | $69.18 | $70.52 | $68.49 | $70.02 | 543 115 |
| 2021-01-25 | $68.47 | $69.33 | $68.12 | $68.61 | 356 223 |
| 2021-01-22 | $68.00 | $69.55 | $67.95 | $69.39 | 428 849 |
| 2021-01-21 | $68.88 | $69.50 | $68.05 | $68.19 | 486 699 |
| 2021-01-20 | $71.12 | $71.86 | $67.66 | $68.83 | 676 617 |
| 2021-01-19 | $70.77 | $71.57 | $70.60 | $71.12 | 483 195 |
| 2021-01-15 | $70.40 | $71.33 | $69.72 | $70.50 | 473 907 |
| 2021-01-14 | $71.92 | $72.03 | $71.14 | $71.51 | 410 541 |
| 2021-01-13 | $71.81 | $72.32 | $70.72 | $71.13 | 481 740 |
| 2021-01-12 | $71.53 | $73.17 | $71.36 | $72.26 | 539 775 |
| 2021-01-11 | $69.19 | $71.49 | $69.00 | $71.28 | 402 785 |
| 2021-01-08 | $70.68 | $70.68 | $68.92 | $70.05 | 328 447 |
| 2021-01-07 | $70.00 | $70.74 | $69.34 | $70.61 | 456 410 |
| 2021-01-06 | $68.24 | $70.13 | $67.20 | $69.50 | 698 020 |
