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 |
| Nov 04, 2020 | $64.17 | $64.17 | $61.37 | $61.42 | 329 207 |
| Nov 03, 2020 | $65.28 | $66.22 | $64.32 | $65.86 | 298 444 |
| Nov 02, 2020 | $62.54 | $64.02 | $62.37 | $63.86 | 305 404 |
| Oct 30, 2020 | $62.19 | $62.84 | $61.22 | $62.25 | 498 934 |
| Oct 29, 2020 | $60.89 | $62.65 | $60.09 | $62.32 | 340 880 |
| Oct 28, 2020 | $60.32 | $61.89 | $60.25 | $61.13 | 575 960 |
| Oct 27, 2020 | $62.67 | $63.24 | $61.26 | $61.33 | 466 040 |
| Oct 26, 2020 | $63.14 | $63.31 | $62.14 | $63.02 | 485 219 |
| Oct 23, 2020 | $63.57 | $64.28 | $62.82 | $63.76 | 399 251 |
| Oct 22, 2020 | $61.09 | $63.15 | $61.09 | $63.06 | 710 481 |
| Oct 21, 2020 | $62.14 | $62.14 | $60.55 | $61.32 | 404 986 |
| Oct 20, 2020 | $61.74 | $62.01 | $60.19 | $60.84 | 481 750 |
| Oct 19, 2020 | $58.81 | $59.43 | $58.12 | $58.52 | 478 826 |
| Oct 16, 2020 | $58.85 | $59.32 | $58.11 | $58.29 | 340 114 |
| Oct 15, 2020 | $57.05 | $59.09 | $56.98 | $58.54 | 278 515 |
| Oct 14, 2020 | $58.65 | $59.01 | $57.41 | $57.48 | 291 220 |
| Oct 13, 2020 | $60.47 | $60.59 | $58.36 | $58.39 | 300 587 |
| Oct 12, 2020 | $60.52 | $61.27 | $60.42 | $60.74 | 226 461 |
| Oct 09, 2020 | $61.35 | $61.37 | $60.14 | $60.51 | 226 687 |
| Oct 08, 2020 | $60.82 | $61.13 | $59.59 | $61.05 | 280 127 |
| Oct 07, 2020 | $60.05 | $61.00 | $59.80 | $60.37 | 395 219 |
| Oct 06, 2020 | $58.80 | $61.00 | $58.73 | $59.31 | 398 358 |
| Oct 05, 2020 | $57.50 | $58.93 | $57.50 | $58.75 | 511 785 |
| Oct 02, 2020 | $55.04 | $57.23 | $54.70 | $56.90 | 360 246 |
| Oct 01, 2020 | $56.09 | $56.92 | $55.28 | $55.86 | 444 291 |
