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 |
| Oct 19, 2016 | $44.19 | $44.87 | $44.13 | $44.76 | 356 218 |
| Oct 18, 2016 | $43.99 | $44.16 | $43.67 | $44.01 | 439 677 |
| Oct 17, 2016 | $43.79 | $44.05 | $43.48 | $43.68 | 540 997 |
| Oct 14, 2016 | $44.45 | $44.71 | $43.21 | $43.92 | 825 883 |
| Oct 13, 2016 | $45.18 | $45.18 | $44.38 | $44.90 | 651 688 |
| Oct 12, 2016 | $45.67 | $45.91 | $45.59 | $45.71 | 534 272 |
| Oct 11, 2016 | $45.82 | $45.94 | $45.23 | $45.60 | 565 362 |
| Oct 10, 2016 | $45.63 | $46.07 | $45.63 | $45.76 | 240 896 |
| Oct 07, 2016 | $45.35 | $45.51 | $44.77 | $45.43 | 534 823 |
| Oct 06, 2016 | $45.08 | $45.38 | $44.76 | $45.32 | 247 952 |
| Oct 05, 2016 | $44.59 | $45.37 | $44.59 | $44.97 | 286 871 |
| Oct 04, 2016 | $44.35 | $44.71 | $44.18 | $44.33 | 342 437 |
| Oct 03, 2016 | $44.44 | $45.03 | $44.18 | $44.29 | 397 231 |
| Sep 30, 2016 | $44.23 | $44.89 | $44.13 | $44.68 | 329 427 |
| Sep 29, 2016 | $44.74 | $44.86 | $43.99 | $44.11 | 333 506 |
| Sep 28, 2016 | $44.25 | $44.64 | $43.94 | $44.62 | 223 587 |
| Sep 27, 2016 | $43.74 | $44.09 | $43.61 | $44.08 | 251 480 |
| Sep 26, 2016 | $44.60 | $44.73 | $43.84 | $43.88 | 328 876 |
| Sep 23, 2016 | $44.72 | $45.07 | $44.58 | $44.76 | 273 641 |
| Sep 22, 2016 | $44.32 | $44.78 | $44.21 | $44.75 | 305 834 |
| Sep 21, 2016 | $44.18 | $44.45 | $43.86 | $44.18 | 394 805 |
| Sep 20, 2016 | $43.75 | $44.67 | $43.70 | $44.14 | 582 561 |
| Sep 19, 2016 | $44.35 | $44.73 | $44.19 | $44.50 | 251 370 |
| Sep 16, 2016 | $44.36 | $44.44 | $44.01 | $44.20 | 645 734 |
| Sep 15, 2016 | $44.45 | $44.88 | $44.28 | $44.49 | 445 631 |
