NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$55.44
-0.480 (-0.86%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.92 | $56.00 | Thursday, 25th Apr 2024 CBSH stock ended at $55.44. This is 0.86% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.62% from a day low at $54.82 to a day high of $55.71. |
| 90 days | $49.45 | $56.00 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $51.50 | $51.81 | $50.79 | $50.96 | 347 144 |
| Aug 14, 2023 | $52.40 | $52.43 | $51.72 | $52.16 | 276 972 |
| Aug 11, 2023 | $52.15 | $52.94 | $52.15 | $52.68 | 239 438 |
| Aug 10, 2023 | $53.26 | $53.56 | $52.45 | $52.59 | 334 651 |
| Aug 09, 2023 | $53.22 | $53.49 | $52.85 | $52.99 | 362 563 |
| Aug 08, 2023 | $52.58 | $53.50 | $51.59 | $53.34 | 365 763 |
| Aug 07, 2023 | $53.43 | $53.94 | $53.12 | $53.80 | 324 040 |
| Aug 04, 2023 | $53.42 | $54.13 | $53.19 | $53.33 | 411 624 |
| Aug 03, 2023 | $53.37 | $53.98 | $52.95 | $53.59 | 393 143 |
| Aug 02, 2023 | $52.78 | $53.59 | $52.78 | $53.38 | 578 697 |
| Aug 01, 2023 | $53.03 | $53.73 | $52.37 | $53.59 | 728 459 |
| Jul 31, 2023 | $53.13 | $53.54 | $52.77 | $53.18 | 1 395 920 |
| Jul 28, 2023 | $52.54 | $53.34 | $52.31 | $53.02 | 505 390 |
| Jul 27, 2023 | $53.92 | $54.04 | $52.07 | $52.14 | 756 946 |
| Jul 26, 2023 | $53.44 | $54.12 | $53.38 | $53.68 | 721 325 |
| Jul 25, 2023 | $53.50 | $54.03 | $52.73 | $52.83 | 849 434 |
| Jul 24, 2023 | $52.45 | $53.52 | $52.45 | $53.36 | 449 113 |
| Jul 21, 2023 | $52.86 | $53.11 | $52.16 | $52.57 | 619 306 |
| Jul 20, 2023 | $53.91 | $53.91 | $51.33 | $52.55 | 1 041 896 |
| Jul 19, 2023 | $53.33 | $54.99 | $51.01 | $53.64 | 927 474 |
| Jul 18, 2023 | $49.54 | $51.09 | $49.38 | $50.96 | 710 566 |
| Jul 17, 2023 | $49.03 | $49.80 | $48.72 | $49.54 | 560 682 |
| Jul 14, 2023 | $50.56 | $50.56 | $48.12 | $48.92 | 633 622 |
| Jul 13, 2023 | $49.74 | $50.60 | $49.61 | $49.98 | 464 511 |
| Jul 12, 2023 | $49.98 | $50.44 | $49.44 | $49.50 | 733 040 |
