NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$53.33
+1.84 (+3.57%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $50.28 | $54.42 | Wednesday, 27th Mar 2024 CBSH stock ended at $53.33. This is 3.57% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.57% from a day low at $51.50 to a day high of $53.34. |
90 days | $49.45 | $55.65 | |
52 weeks | $42.97 | $59.85 |
Historical Commerce Bancshares prices
Date | Open | High | Low | Close | Volume |
2023-12-07 | $51.81 | $52.64 | $51.79 | $52.23 | 477 766 |
2023-12-06 | $51.47 | $52.38 | $51.44 | $51.80 | 474 369 |
2023-12-05 | $51.25 | $51.55 | $50.69 | $51.12 | 434 050 |
2023-12-04 | $49.20 | $51.70 | $49.20 | $51.59 | 679 186 |
2023-12-01 | $47.42 | $49.68 | $47.29 | $49.53 | 490 144 |
2023-11-30 | $50.75 | $51.43 | $50.46 | $50.57 | 725 946 |
2023-11-29 | $50.40 | $51.37 | $50.37 | $50.69 | 471 041 |
2023-11-28 | $50.28 | $50.35 | $49.55 | $50.00 | 346 992 |
2023-11-27 | $50.18 | $50.52 | $49.63 | $50.23 | 547 810 |
2023-11-24 | $49.93 | $50.49 | $49.85 | $50.45 | 241 278 |
2023-11-22 | $50.00 | $50.29 | $49.60 | $49.81 | 357 957 |
2023-11-21 | $49.42 | $49.68 | $49.08 | $49.61 | 463 789 |
2023-11-20 | $50.57 | $50.71 | $49.72 | $49.73 | 416 975 |
2023-11-17 | $50.40 | $50.91 | $50.20 | $50.65 | 833 338 |
2023-11-16 | $49.61 | $49.94 | $49.08 | $49.86 | 612 220 |
2023-11-15 | $48.71 | $49.98 | $48.70 | $49.63 | 683 056 |
2023-11-14 | $46.70 | $48.89 | $46.70 | $48.81 | 687 086 |
2023-11-13 | $45.16 | $45.38 | $44.60 | $45.37 | 336 097 |
2023-11-10 | $45.91 | $45.91 | $45.14 | $45.30 | 366 779 |
2023-11-09 | $46.14 | $46.34 | $45.57 | $45.72 | 447 110 |
2023-11-08 | $46.10 | $46.21 | $45.87 | $46.11 | 364 030 |
2023-11-07 | $45.97 | $46.24 | $45.57 | $46.13 | 380 892 |
2023-11-06 | $46.83 | $47.26 | $45.94 | $46.16 | 349 839 |
2023-11-03 | $47.00 | $47.68 | $46.75 | $46.83 | 358 699 |
2023-11-02 | $43.75 | $45.86 | $43.75 | $45.86 | 559 978 |