NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$53.85
+0.750 (+1.41%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.36 | $54.64 | Friday, 19th Apr 2024 CBSH stock ended at $53.85. This is 1.41% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $53.12 to a day high of $54.57. |
| 90 days | $49.45 | $55.65 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-11-27 | $69.26 | $69.26 | $67.57 | $68.05 | 147 726 |
| 2020-11-25 | $68.91 | $69.28 | $67.46 | $69.06 | 1 418 713 |
| 2020-11-24 | $68.75 | $70.07 | $68.71 | $69.75 | 677 742 |
| 2020-11-23 | $69.84 | $69.84 | $67.80 | $68.13 | 496 964 |
| 2020-11-20 | $68.16 | $68.92 | $67.74 | $68.71 | 811 343 |
| 2020-11-19 | $67.70 | $68.65 | $67.32 | $68.59 | 238 322 |
| 2020-11-18 | $69.77 | $70.16 | $67.99 | $68.10 | 292 127 |
| 2020-11-17 | $69.78 | $70.50 | $69.20 | $69.80 | 353 014 |
| 2020-11-16 | $70.00 | $71.49 | $70.00 | $70.77 | 419 295 |
| 2020-11-13 | $68.13 | $69.08 | $68.05 | $68.76 | 208 020 |
| 2020-11-12 | $67.44 | $68.03 | $66.90 | $67.63 | 299 812 |
| 2020-11-11 | $68.69 | $69.06 | $66.57 | $68.54 | 397 580 |
| 2020-11-10 | $68.02 | $69.13 | $66.45 | $68.60 | 364 716 |
| 2020-11-09 | $68.00 | $69.26 | $65.44 | $67.62 | 683 014 |
| 2020-11-06 | $63.82 | $63.83 | $62.29 | $62.51 | 203 917 |
| 2020-11-05 | $61.62 | $63.37 | $61.62 | $63.03 | 292 743 |
| 2020-11-04 | $64.17 | $64.17 | $61.37 | $61.42 | 329 207 |
| 2020-11-03 | $65.28 | $66.22 | $64.32 | $65.86 | 298 444 |
| 2020-11-02 | $62.54 | $64.02 | $62.37 | $63.86 | 305 404 |
| 2020-10-30 | $62.19 | $62.84 | $61.22 | $62.25 | 498 934 |
| 2020-10-29 | $60.89 | $62.65 | $60.09 | $62.32 | 340 880 |
| 2020-10-28 | $60.32 | $61.89 | $60.25 | $61.13 | 575 960 |
| 2020-10-27 | $62.67 | $63.24 | $61.26 | $61.33 | 466 040 |
