NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$56.41
+0.390 (+0.696%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 CBSH stock ended at $56.41. This is 0.696% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.70% from a day low at $55.64 to a day high of $56.59. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $55.31 | $55.32 | $54.84 | $55.06 | 329 478 |
| Dec 29, 2016 | $55.15 | $55.60 | $54.55 | $54.98 | 273 170 |
| Dec 28, 2016 | $56.05 | $56.05 | $55.11 | $55.23 | 282 883 |
| Dec 27, 2016 | $55.57 | $55.88 | $55.02 | $55.82 | 216 317 |
| Dec 23, 2016 | $55.46 | $55.50 | $55.21 | $55.36 | 172 049 |
| Dec 22, 2016 | $55.39 | $55.71 | $55.06 | $55.49 | 274 470 |
| Dec 21, 2016 | $55.78 | $55.82 | $55.33 | $55.39 | 422 356 |
| Dec 20, 2016 | $55.63 | $56.02 | $54.84 | $56.00 | 431 884 |
| Dec 19, 2016 | $54.62 | $55.25 | $54.34 | $55.22 | 499 236 |
| Dec 16, 2016 | $55.50 | $55.91 | $54.53 | $54.57 | 1 266 151 |
| Dec 15, 2016 | $55.01 | $55.44 | $54.48 | $55.23 | 537 313 |
| Dec 14, 2016 | $55.34 | $55.62 | $54.68 | $54.88 | 435 495 |
| Dec 13, 2016 | $55.16 | $55.70 | $54.64 | $55.67 | 619 169 |
| Dec 12, 2016 | $56.04 | $56.28 | $54.70 | $54.91 | 652 570 |
| Dec 09, 2016 | $56.18 | $56.40 | $55.21 | $56.37 | 491 618 |
| Dec 08, 2016 | $54.95 | $56.09 | $54.74 | $56.02 | 563 213 |
| Dec 07, 2016 | $54.70 | $55.32 | $54.34 | $54.90 | 440 690 |
| Dec 06, 2016 | $53.85 | $54.49 | $53.72 | $54.46 | 785 738 |
| Dec 05, 2016 | $53.33 | $53.90 | $53.33 | $53.78 | 367 238 |
| Dec 02, 2016 | $53.37 | $53.37 | $52.83 | $53.10 | 368 134 |
| Dec 01, 2016 | $52.68 | $53.69 | $52.52 | $53.65 | 632 249 |
| Nov 30, 2016 | $52.98 | $53.22 | $51.83 | $52.20 | 503 078 |
| Nov 29, 2016 | $52.13 | $52.61 | $52.07 | $52.15 | 365 495 |
| Nov 28, 2016 | $52.28 | $52.60 | $51.75 | $51.86 | 402 192 |
| Nov 25, 2016 | $52.76 | $52.76 | $52.33 | $52.54 | 147 954 |
