NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$55.64
+0.190 (+0.343%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $53.01 | $57.48 | Friday, 31st May 2024 CBSH stock ended at $55.64. This is 0.343% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.48% from a day low at $55.54 to a day high of $56.36. |
90 days | $50.28 | $57.48 | |
52 weeks | $42.97 | $57.48 |
Historical Commerce Bancshares prices
Date | Open | High | Low | Close | Volume |
Apr 06, 2017 | $52.28 | $53.13 | $51.99 | $52.87 | 313 696 |
Apr 05, 2017 | $53.62 | $53.91 | $52.24 | $52.33 | 457 018 |
Apr 04, 2017 | $52.90 | $53.55 | $52.90 | $53.26 | 340 100 |
Apr 03, 2017 | $53.62 | $54.00 | $52.52 | $53.21 | 370 929 |
Mar 31, 2017 | $53.57 | $53.87 | $52.51 | $53.49 | 398 198 |
Mar 30, 2017 | $52.15 | $54.07 | $52.12 | $53.82 | 413 607 |
Mar 29, 2017 | $52.43 | $52.63 | $51.91 | $52.19 | 231 608 |
Mar 28, 2017 | $51.88 | $52.72 | $51.68 | $52.43 | 427 848 |
Mar 27, 2017 | $51.52 | $52.15 | $50.62 | $52.10 | 325 691 |
Mar 24, 2017 | $52.26 | $52.73 | $51.92 | $52.36 | 325 651 |
Mar 23, 2017 | $51.57 | $52.90 | $51.57 | $52.14 | 291 388 |
Mar 22, 2017 | $52.35 | $52.51 | $51.34 | $51.79 | 581 243 |
Mar 21, 2017 | $55.07 | $55.13 | $52.29 | $52.34 | 521 489 |
Mar 20, 2017 | $55.24 | $55.46 | $54.70 | $54.82 | 298 497 |
Mar 17, 2017 | $55.75 | $55.75 | $54.86 | $55.47 | 1 930 312 |
Mar 16, 2017 | $55.08 | $55.71 | $55.08 | $55.51 | 286 343 |
Mar 15, 2017 | $55.48 | $55.91 | $54.84 | $54.90 | 460 678 |
Mar 14, 2017 | $54.90 | $55.30 | $54.50 | $55.23 | 476 908 |
Mar 13, 2017 | $54.96 | $55.64 | $54.41 | $55.27 | 303 386 |
Mar 10, 2017 | $55.47 | $55.47 | $54.40 | $55.06 | 304 658 |
Mar 09, 2017 | $55.23 | $55.67 | $55.00 | $55.09 | 348 432 |
Mar 08, 2017 | $55.96 | $56.35 | $55.15 | $55.20 | 377 545 |
Mar 07, 2017 | $55.82 | $56.32 | $55.71 | $55.99 | 316 547 |
Mar 06, 2017 | $56.03 | $56.35 | $55.51 | $56.11 | 370 241 |
Mar 03, 2017 | $56.23 | $56.59 | $56.04 | $56.38 | 349 038 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CBSH stock historical prices to predict future price movements?
Trend Analysis: Examine the CBSH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CBSH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.