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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $43.95 | $44.12 | $43.79 | $43.88 | 304 070 |
| Aug 08, 2016 | $44.30 | $44.43 | $43.95 | $43.84 | 349 603 |
| Aug 05, 2016 | $43.26 | $44.20 | $43.26 | $43.99 | 454 010 |
| Aug 04, 2016 | $43.04 | $43.21 | $42.65 | $42.74 | 319 946 |
| Aug 03, 2016 | $42.30 | $43.03 | $42.30 | $42.84 | 443 536 |
| Aug 02, 2016 | $42.66 | $42.68 | $42.16 | $42.03 | 317 851 |
| Aug 01, 2016 | $42.89 | $43.14 | $42.56 | $42.49 | 361 730 |
| Jul 29, 2016 | $42.89 | $43.17 | $42.63 | $42.70 | 461 176 |
| Jul 28, 2016 | $42.96 | $43.04 | $42.63 | $42.70 | 422 919 |
| Jul 27, 2016 | $43.20 | $43.42 | $42.95 | $42.90 | 438 575 |
| Jul 26, 2016 | $43.09 | $43.27 | $42.92 | $42.93 | 416 084 |
| Jul 25, 2016 | $43.43 | $43.48 | $42.98 | $42.90 | 344 752 |
| Jul 22, 2016 | $43.05 | $43.63 | $42.94 | $43.34 | 290 399 |
| Jul 21, 2016 | $43.43 | $43.66 | $42.93 | $42.85 | 402 082 |
| Jul 20, 2016 | $43.76 | $43.76 | $43.15 | $43.24 | 501 968 |
| Jul 19, 2016 | $43.65 | $43.85 | $43.43 | $43.42 | 550 148 |
| Jul 18, 2016 | $43.75 | $44.09 | $43.58 | $43.50 | 450 592 |
| Jul 15, 2016 | $44.53 | $44.53 | $43.85 | $43.65 | 932 384 |
| Jul 14, 2016 | $44.52 | $44.84 | $44.18 | $44.23 | 762 048 |
| Jul 13, 2016 | $44.01 | $44.39 | $43.55 | $43.77 | 682 999 |
| Jul 12, 2016 | $43.54 | $44.15 | $43.41 | $43.80 | 680 353 |
| Jul 11, 2016 | $43.00 | $43.47 | $42.80 | $43.14 | 548 604 |
| Jul 08, 2016 | $43.01 | $43.25 | $42.68 | $42.58 | 562 385 |
| Jul 07, 2016 | $42.17 | $42.69 | $42.02 | $42.19 | 487 526 |
| Jul 06, 2016 | $41.86 | $42.29 | $41.49 | $42.04 | 513 655 |
