NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$53.85
+0.750 (+1.41%)
At Close: Apr 19, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $50.36 | $54.64 | Friday, 19th Apr 2024 CBSH stock ended at $53.85. This is 1.41% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $53.12 to a day high of $54.57. |
90 days | $49.45 | $55.65 | |
52 weeks | $42.97 | $56.75 |
Date | Open | High | Low | Close | Volume |
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 |
2023-11-01 | $43.81 | $43.99 | $42.97 | $43.42 | 491 510 |
2023-10-31 | $44.00 | $44.56 | $43.56 | $43.86 | 585 546 |
2023-10-30 | $44.11 | $44.26 | $43.54 | $43.92 | 586 834 |
2023-10-27 | $44.66 | $44.66 | $43.30 | $43.64 | 561 577 |
2023-10-26 | $44.23 | $45.12 | $43.93 | $44.96 | 450 906 |
2023-10-25 | $44.05 | $44.64 | $43.50 | $44.08 | 754 423 |
2023-10-24 | $44.30 | $44.74 | $43.63 | $44.40 | 447 587 |
2023-10-23 | $45.28 | $45.59 | $44.16 | $44.23 | 661 634 |
2023-10-20 | $46.51 | $46.51 | $45.16 | $45.31 | 653 894 |