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 |
| Jun 18, 2020 | $60.73 | $61.98 | $60.11 | $61.32 | 510 889 |
| Jun 17, 2020 | $61.58 | $63.10 | $61.00 | $61.20 | 486 058 |
| Jun 16, 2020 | $62.88 | $64.68 | $61.85 | $63.23 | 376 073 |
| Jun 15, 2020 | $58.78 | $62.27 | $58.54 | $61.78 | 515 720 |
| Jun 12, 2020 | $62.65 | $62.65 | $59.04 | $60.94 | 704 176 |
| Jun 11, 2020 | $63.07 | $64.17 | $60.19 | $60.41 | 596 417 |
| Jun 10, 2020 | $68.13 | $68.13 | $65.34 | $65.76 | 559 622 |
| Jun 09, 2020 | $67.32 | $69.18 | $67.13 | $68.43 | 386 821 |
| Jun 08, 2020 | $68.98 | $69.77 | $67.84 | $68.72 | 526 029 |
| Jun 05, 2020 | $68.87 | $69.14 | $66.66 | $68.25 | 543 835 |
| Jun 04, 2020 | $65.07 | $65.56 | $64.07 | $65.48 | 599 260 |
| Jun 03, 2020 | $64.40 | $65.77 | $64.29 | $65.30 | 513 628 |
| Jun 02, 2020 | $64.45 | $64.57 | $62.98 | $63.58 | 419 956 |
| Jun 01, 2020 | $64.34 | $64.34 | $63.01 | $63.51 | 347 136 |
| May 29, 2020 | $63.14 | $64.25 | $61.79 | $63.73 | 496 237 |
| May 28, 2020 | $65.83 | $66.00 | $63.40 | $63.88 | 373 424 |
| May 27, 2020 | $64.98 | $65.47 | $63.33 | $65.22 | 591 710 |
| May 26, 2020 | $61.45 | $63.51 | $61.04 | $63.03 | 424 499 |
| May 22, 2020 | $60.18 | $60.47 | $59.17 | $59.51 | 276 908 |
| May 21, 2020 | $59.13 | $60.25 | $58.92 | $60.05 | 482 367 |
| May 20, 2020 | $58.41 | $59.71 | $56.82 | $59.55 | 337 769 |
| May 19, 2020 | $58.69 | $59.42 | $57.24 | $57.27 | 331 774 |
| May 18, 2020 | $56.64 | $59.47 | $56.32 | $59.04 | 445 869 |
| May 15, 2020 | $54.04 | $54.28 | $53.53 | $54.22 | 807 415 |
| May 14, 2020 | $51.73 | $55.34 | $51.04 | $54.70 | 595 923 |
