NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$56.14
+0.0400 (+0.0713%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.92 | $57.00 | Friday, 3rd May 2024 CBSH stock ended at $56.14. This is 0.0713% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.19% from a day low at $55.78 to a day high of $57.00. |
| 90 days | $49.45 | $57.00 | |
| 52 weeks | $42.97 | $57.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 16, 2020 | $56.96 | $58.42 | $56.38 | $57.84 | 445 600 |
| Jul 15, 2020 | $56.59 | $57.61 | $56.26 | $57.17 | 330 600 |
| Jul 14, 2020 | $55.72 | $56.11 | $54.54 | $55.46 | 341 800 |
| Jul 13, 2020 | $55.75 | $56.79 | $55.18 | $56.11 | 355 200 |
| Jul 10, 2020 | $54.07 | $55.63 | $54.05 | $55.57 | 303 900 |
| Jul 09, 2020 | $55.57 | $55.90 | $53.91 | $54.09 | 325 100 |
| Jul 08, 2020 | $56.17 | $56.78 | $54.98 | $55.90 | 378 600 |
| Jul 07, 2020 | $56.97 | $57.16 | $56.00 | $56.08 | 383 200 |
| Jul 06, 2020 | $59.20 | $59.87 | $57.38 | $57.65 | 307 600 |
| Jul 02, 2020 | $59.42 | $59.91 | $57.88 | $58.09 | 221 132 |
| Jul 01, 2020 | $59.57 | $59.87 | $57.77 | $57.89 | 343 515 |
| Jun 30, 2020 | $57.75 | $59.65 | $57.66 | $59.47 | 363 320 |
| Jun 29, 2020 | $58.15 | $59.17 | $57.67 | $58.49 | 324 639 |
| Jun 26, 2020 | $58.30 | $58.64 | $56.71 | $57.22 | 826 013 |
| Jun 25, 2020 | $57.59 | $59.56 | $57.27 | $59.42 | 378 812 |
| Jun 24, 2020 | $59.60 | $59.60 | $57.46 | $57.79 | 424 502 |
| Jun 23, 2020 | $61.79 | $62.03 | $59.86 | $59.91 | 353 909 |
| Jun 22, 2020 | $61.55 | $63.41 | $60.33 | $60.85 | 312 693 |
| Jun 19, 2020 | $62.28 | $62.40 | $59.93 | $61.83 | 1 303 448 |
