NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$55.44
-0.480 (-0.86%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.92 | $56.00 | Thursday, 25th Apr 2024 CBSH stock ended at $55.44. This is 0.86% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.62% from a day low at $54.82 to a day high of $55.71. |
| 90 days | $49.45 | $56.00 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $53.20 | $54.41 | $53.03 | $54.07 | 214 347 |
| Sep 24, 2020 | $53.56 | $54.80 | $53.25 | $53.76 | 239 426 |
| Sep 23, 2020 | $54.33 | $55.35 | $53.46 | $53.50 | 494 031 |
| Sep 22, 2020 | $54.57 | $57.28 | $54.12 | $54.27 | 390 041 |
| Sep 21, 2020 | $55.05 | $57.29 | $53.73 | $54.39 | 473 717 |
| Sep 18, 2020 | $56.77 | $56.92 | $55.68 | $56.13 | 1 105 461 |
| Sep 17, 2020 | $55.71 | $56.81 | $55.58 | $56.66 | 360 009 |
| Sep 16, 2020 | $55.97 | $57.02 | $55.36 | $56.39 | 323 879 |
| Sep 15, 2020 | $56.90 | $56.90 | $55.54 | $55.84 | 266 301 |
| Sep 14, 2020 | $55.37 | $57.12 | $55.27 | $56.58 | 294 300 |
| Sep 11, 2020 | $55.59 | $55.65 | $54.63 | $55.23 | 422 073 |
| Sep 10, 2020 | $56.92 | $56.93 | $55.46 | $55.54 | 330 341 |
| Sep 09, 2020 | $56.99 | $57.08 | $55.87 | $56.50 | 330 460 |
| Sep 08, 2020 | $59.20 | $59.24 | $56.87 | $56.87 | 438 648 |
| Sep 04, 2020 | $60.21 | $60.38 | $58.91 | $60.03 | 252 391 |
| Sep 03, 2020 | $59.07 | $60.46 | $58.65 | $58.93 | 226 582 |
| Sep 02, 2020 | $58.68 | $59.37 | $58.40 | $59.17 | 194 326 |
| Sep 01, 2020 | $59.66 | $60.20 | $58.69 | $58.92 | 187 161 |
| Aug 31, 2020 | $59.28 | $60.24 | $59.15 | $59.57 | 285 028 |
| Aug 28, 2020 | $60.73 | $60.73 | $59.32 | $59.59 | 389 543 |
| Aug 27, 2020 | $59.45 | $60.55 | $59.44 | $60.19 | 187 736 |
| Aug 26, 2020 | $59.77 | $59.84 | $59.18 | $59.42 | 266 633 |
| Aug 25, 2020 | $60.33 | $60.75 | $59.49 | $59.92 | 286 692 |
| Aug 24, 2020 | $59.20 | $60.14 | $58.42 | $60.07 | 210 836 |
| Aug 21, 2020 | $58.58 | $58.79 | $57.97 | $58.49 | 230 621 |
