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 |
| 2021-01-05 | $65.81 | $67.10 | $65.71 | $66.53 | 327 289 |
| 2021-01-04 | $65.86 | $67.08 | $64.76 | $66.08 | 351 662 |
| 2020-12-31 | $66.14 | $66.24 | $65.05 | $65.70 | 376 756 |
| 2020-12-30 | $65.66 | $66.42 | $65.46 | $65.98 | 289 795 |
| 2020-12-29 | $66.97 | $67.10 | $65.40 | $65.68 | 249 032 |
| 2020-12-28 | $66.56 | $67.20 | $66.03 | $66.92 | 233 127 |
| 2020-12-24 | $66.93 | $67.00 | $65.34 | $66.38 | 251 715 |
| 2020-12-23 | $65.44 | $67.70 | $65.20 | $66.63 | 1 609 200 |
| 2020-12-22 | $64.26 | $65.29 | $64.26 | $64.97 | 666 104 |
| 2020-12-21 | $62.90 | $64.12 | $62.45 | $64.11 | 413 664 |
| 2020-12-18 | $64.58 | $64.65 | $62.52 | $62.72 | 881 058 |
| 2020-12-17 | $64.56 | $64.61 | $63.87 | $64.51 | 261 664 |
| 2020-12-16 | $64.48 | $64.79 | $63.57 | $64.57 | 383 252 |
| 2020-12-15 | $63.34 | $64.62 | $63.32 | $64.34 | 332 609 |
| 2020-12-14 | $64.08 | $64.33 | $62.61 | $62.98 | 289 384 |
| 2020-12-11 | $62.49 | $63.61 | $62.28 | $62.99 | 253 503 |
| 2020-12-10 | $62.79 | $63.29 | $62.52 | $63.14 | 307 619 |
| 2020-12-09 | $63.89 | $63.91 | $62.80 | $63.45 | 298 417 |
| 2020-12-08 | $62.61 | $64.00 | $62.61 | $63.51 | 245 101 |
| 2020-12-07 | $62.98 | $64.03 | $62.70 | $63.69 | 334 529 |
| 2020-12-04 | $64.14 | $64.27 | $62.90 | $63.48 | 329 802 |
| 2020-12-03 | $63.28 | $63.83 | $62.90 | $63.38 | 459 442 |
| 2020-12-02 | $63.58 | $63.78 | $62.37 | $63.27 | 418 027 |
| 2020-12-01 | $63.04 | $64.62 | $62.90 | $63.12 | 364 035 |
| 2020-11-30 | $67.93 | $68.30 | $65.87 | $65.96 | 474 101 |
