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 |
| Aug 20, 2020 | $58.89 | $59.26 | $58.59 | $58.79 | 238 305 |
| Aug 19, 2020 | $59.52 | $60.37 | $59.30 | $59.57 | 191 054 |
| Aug 18, 2020 | $60.61 | $60.79 | $59.39 | $59.52 | 243 636 |
| Aug 17, 2020 | $60.98 | $61.25 | $60.31 | $60.79 | 233 843 |
| Aug 14, 2020 | $60.19 | $61.45 | $59.87 | $60.97 | 229 918 |
| Aug 13, 2020 | $60.76 | $61.22 | $60.29 | $60.65 | 270 256 |
| Aug 12, 2020 | $62.00 | $62.00 | $60.22 | $61.11 | 295 103 |
| Aug 11, 2020 | $61.03 | $62.09 | $60.84 | $61.05 | 364 281 |
| Aug 10, 2020 | $60.00 | $61.00 | $59.80 | $60.01 | 342 135 |
| Aug 07, 2020 | $58.26 | $59.99 | $57.80 | $59.94 | 302 193 |
| Aug 06, 2020 | $58.73 | $59.06 | $58.11 | $58.41 | 217 003 |
| Aug 05, 2020 | $58.00 | $59.02 | $57.84 | $58.86 | 375 444 |
| Aug 04, 2020 | $57.29 | $57.70 | $56.68 | $57.45 | 338 537 |
| Aug 03, 2020 | $57.30 | $57.98 | $56.57 | $57.51 | 359 214 |
| Jul 31, 2020 | $57.15 | $57.70 | $56.38 | $57.26 | 560 340 |
| Jul 30, 2020 | $56.93 | $57.35 | $55.68 | $57.33 | 402 063 |
| Jul 29, 2020 | $56.61 | $58.47 | $56.17 | $58.12 | 2 203 383 |
| Jul 28, 2020 | $57.00 | $57.51 | $56.58 | $56.70 | 856 812 |
| Jul 27, 2020 | $58.09 | $58.29 | $56.20 | $56.89 | 599 159 |
| Jul 24, 2020 | $59.31 | $59.73 | $58.27 | $58.36 | 371 208 |
| Jul 23, 2020 | $57.35 | $59.26 | $57.35 | $58.85 | 602 908 |
| Jul 22, 2020 | $57.49 | $58.07 | $56.65 | $57.23 | 450 000 |
| Jul 21, 2020 | $55.01 | $58.69 | $55.01 | $58.36 | 639 800 |
| Jul 20, 2020 | $56.02 | $56.45 | $55.64 | $55.99 | 377 800 |
| Jul 17, 2020 | $57.67 | $58.33 | $56.37 | $56.46 | 359 200 |
