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 |
| Jul 05, 2016 | $42.32 | $42.78 | $41.60 | $41.72 | 505 055 |
| Jul 01, 2016 | $43.38 | $43.41 | $42.40 | $42.57 | 539 564 |
| Jun 30, 2016 | $42.54 | $43.45 | $41.77 | $43.26 | 707 474 |
| Jun 29, 2016 | $41.95 | $42.40 | $41.50 | $42.17 | 560 842 |
| Jun 28, 2016 | $41.26 | $41.72 | $40.82 | $41.45 | 506 268 |
| Jun 27, 2016 | $41.91 | $42.55 | $40.42 | $40.49 | 1 011 544 |
| Jun 24, 2016 | $42.55 | $42.86 | $42.06 | $41.88 | 885 638 |
| Jun 23, 2016 | $43.43 | $44.31 | $43.43 | $44.10 | 391 829 |
| Jun 22, 2016 | $43.09 | $43.44 | $42.93 | $42.79 | 347 949 |
| Jun 21, 2016 | $42.81 | $43.08 | $42.53 | $42.73 | 359 195 |
| Jun 20, 2016 | $42.98 | $43.36 | $42.68 | $42.56 | 299 329 |
| Jun 17, 2016 | $42.21 | $42.56 | $41.88 | $42.05 | 737 683 |
| Jun 16, 2016 | $42.39 | $42.64 | $41.89 | $42.15 | 488 111 |
| Jun 15, 2016 | $42.67 | $43.09 | $42.40 | $42.67 | 385 946 |
| Jun 14, 2016 | $43.04 | $43.32 | $42.37 | $42.51 | 344 357 |
| Jun 13, 2016 | $43.57 | $43.64 | $43.02 | $43.10 | 392 371 |
| Jun 10, 2016 | $43.39 | $43.87 | $43.05 | $43.61 | 325 796 |
| Jun 09, 2016 | $44.02 | $44.02 | $43.46 | $43.88 | 272 919 |
| Jun 08, 2016 | $44.12 | $44.36 | $44.12 | $44.30 | 218 456 |
| Jun 07, 2016 | $44.46 | $44.60 | $44.25 | $44.40 | 362 975 |
| Jun 06, 2016 | $44.17 | $44.79 | $43.60 | $44.55 | 285 431 |
| Jun 03, 2016 | $44.21 | $44.44 | $43.27 | $44.10 | 418 962 |
| Jun 02, 2016 | $44.61 | $44.82 | $44.34 | $44.81 | 324 889 |
| Jun 01, 2016 | $44.07 | $44.72 | $43.76 | $44.68 | 355 299 |
| May 31, 2016 | $44.65 | $44.71 | $44.24 | $44.38 | 455 304 |
