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 | $50.92 | $57.00 | 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 | $49.45 | $57.00 | |
| 52 weeks | $42.97 | $57.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $52.74 | $52.80 | $52.43 | $52.59 | 317 828 |
| Nov 22, 2016 | $52.51 | $52.62 | $52.20 | $52.59 | 384 222 |
| Nov 21, 2016 | $52.03 | $52.24 | $51.73 | $52.23 | 354 018 |
| Nov 18, 2016 | $51.86 | $52.30 | $51.57 | $51.90 | 733 092 |
| Nov 17, 2016 | $51.27 | $52.10 | $51.16 | $51.89 | 431 057 |
| Nov 16, 2016 | $51.37 | $51.70 | $50.86 | $51.14 | 433 763 |
| Nov 15, 2016 | $51.73 | $51.84 | $50.83 | $51.80 | 1 128 465 |
| Nov 14, 2016 | $50.75 | $52.64 | $50.29 | $52.01 | 749 205 |
| Nov 11, 2016 | $48.93 | $50.37 | $48.78 | $50.23 | 850 331 |
| Nov 10, 2016 | $47.76 | $49.51 | $47.73 | $49.06 | 733 558 |
| Nov 09, 2016 | $45.67 | $47.45 | $45.49 | $47.15 | 748 689 |
| Nov 08, 2016 | $45.23 | $45.61 | $44.94 | $45.22 | 426 471 |
| Nov 07, 2016 | $45.17 | $45.56 | $45.17 | $45.34 | 541 989 |
| Nov 04, 2016 | $44.73 | $45.27 | $44.43 | $44.67 | 278 271 |
| Nov 03, 2016 | $44.54 | $44.83 | $44.35 | $44.72 | 270 333 |
| Nov 02, 2016 | $44.83 | $44.94 | $44.41 | $44.48 | 316 969 |
| Nov 01, 2016 | $45.46 | $45.61 | $44.73 | $45.08 | 331 632 |
| Oct 31, 2016 | $45.24 | $45.42 | $44.98 | $45.19 | 891 812 |
| Oct 28, 2016 | $45.55 | $45.55 | $44.85 | $45.09 | 347 177 |
| Oct 27, 2016 | $45.61 | $45.61 | $45.23 | $45.44 | 545 627 |
| Oct 26, 2016 | $44.64 | $45.34 | $44.64 | $45.30 | 593 366 |
| Oct 25, 2016 | $45.15 | $45.23 | $44.70 | $44.82 | 346 406 |
| Oct 24, 2016 | $45.09 | $45.45 | $45.00 | $45.21 | 297 014 |
| Oct 21, 2016 | $44.64 | $45.03 | $44.50 | $44.93 | 300 652 |
| Oct 20, 2016 | $44.77 | $45.01 | $44.54 | $44.83 | 302 195 |
