NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$56.15
+0.0100 (+0.0178%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CBSH stock ended at $56.15. This is 0.0178% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.02% from a day low at $56.01 to a day high of $56.58. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $51.73 | $55.34 | $51.04 | $54.70 | 595 923 |
| May 13, 2020 | $54.57 | $55.06 | $52.13 | $52.99 | 577 915 |
| May 12, 2020 | $58.16 | $58.16 | $55.38 | $55.41 | 645 090 |
| May 11, 2020 | $58.09 | $58.51 | $57.22 | $57.74 | 607 394 |
| May 08, 2020 | $58.70 | $59.32 | $58.44 | $58.85 | 372 612 |
| May 07, 2020 | $57.71 | $58.92 | $57.19 | $57.48 | 282 274 |
| May 06, 2020 | $58.65 | $58.78 | $57.14 | $57.28 | 305 288 |
| May 05, 2020 | $59.25 | $60.24 | $57.90 | $58.07 | 353 273 |
| May 04, 2020 | $57.41 | $58.58 | $57.14 | $58.42 | 344 956 |
| May 01, 2020 | $59.85 | $60.09 | $57.45 | $58.22 | 605 219 |
| Apr 30, 2020 | $62.00 | $62.06 | $60.26 | $61.19 | 652 423 |
| Apr 29, 2020 | $60.43 | $63.73 | $59.93 | $63.13 | 743 694 |
| Apr 28, 2020 | $56.42 | $60.26 | $56.42 | $59.25 | 552 821 |
| Apr 27, 2020 | $56.09 | $57.94 | $55.36 | $57.50 | 364 244 |
| Apr 24, 2020 | $56.10 | $56.63 | $54.55 | $55.25 | 464 122 |
| Apr 23, 2020 | $54.87 | $56.41 | $54.87 | $55.54 | 341 745 |
| Apr 22, 2020 | $56.48 | $57.05 | $53.66 | $54.80 | 503 864 |
| Apr 21, 2020 | $55.22 | $56.07 | $54.80 | $55.43 | 500 321 |
| Apr 20, 2020 | $56.24 | $58.27 | $55.45 | $56.44 | 493 526 |
| Apr 17, 2020 | $56.05 | $57.90 | $55.88 | $57.32 | 564 289 |
| Apr 16, 2020 | $54.66 | $54.89 | $53.18 | $54.14 | 831 019 |
| Apr 15, 2020 | $54.89 | $55.77 | $54.16 | $54.40 | 432 158 |
| Apr 14, 2020 | $56.90 | $57.78 | $55.30 | $56.10 | 501 685 |
| Apr 13, 2020 | $59.18 | $59.18 | $54.97 | $55.22 | 470 919 |
| Apr 09, 2020 | $56.71 | $59.64 | $56.02 | $59.37 | 457 503 |
