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 |
| Sep 14, 2016 | $44.78 | $44.93 | $44.32 | $44.38 | 218 185 |
| Sep 13, 2016 | $45.02 | $45.02 | $44.23 | $44.67 | 382 678 |
| Sep 12, 2016 | $45.06 | $45.45 | $44.64 | $45.32 | 493 369 |
| Sep 09, 2016 | $45.30 | $45.55 | $45.13 | $45.13 | 306 054 |
| Sep 08, 2016 | $45.58 | $45.74 | $45.35 | $45.41 | 258 316 |
| Sep 07, 2016 | $45.33 | $46.53 | $45.18 | $45.62 | 373 968 |
| Sep 06, 2016 | $46.14 | $46.28 | $45.33 | $45.40 | 466 247 |
| Sep 02, 2016 | $45.81 | $46.31 | $45.65 | $46.07 | 419 722 |
| Sep 01, 2016 | $45.94 | $46.20 | $45.38 | $45.55 | 313 772 |
| Aug 31, 2016 | $45.91 | $46.15 | $45.53 | $45.76 | 471 870 |
| Aug 30, 2016 | $45.33 | $45.96 | $45.33 | $45.75 | 354 674 |
| Aug 29, 2016 | $45.01 | $45.53 | $45.01 | $45.21 | 361 730 |
| Aug 26, 2016 | $44.85 | $45.22 | $44.67 | $44.88 | 341 114 |
| Aug 25, 2016 | $44.72 | $44.94 | $44.59 | $44.63 | 237 148 |
| Aug 24, 2016 | $44.47 | $44.73 | $44.43 | $44.51 | 210 578 |
| Aug 23, 2016 | $44.62 | $44.82 | $43.86 | $44.34 | 300 101 |
| Aug 22, 2016 | $44.44 | $44.62 | $44.26 | $44.37 | 184 669 |
| Aug 19, 2016 | $44.25 | $44.56 | $44.21 | $44.30 | 300 542 |
| Aug 18, 2016 | $44.10 | $44.48 | $43.94 | $44.28 | 311 787 |
| Aug 17, 2016 | $43.95 | $44.35 | $43.95 | $44.00 | 489 841 |
| Aug 16, 2016 | $44.01 | $44.18 | $43.68 | $43.80 | 332 955 |
| Aug 15, 2016 | $43.78 | $44.23 | $43.72 | $43.95 | 345 965 |
| Aug 12, 2016 | $43.58 | $43.88 | $43.24 | $43.58 | 390 175 |
| Aug 11, 2016 | $43.86 | $43.97 | $43.65 | $43.65 | 293 375 |
| Aug 10, 2016 | $44.00 | $44.14 | $43.56 | $43.48 | 241 889 |
