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 |
| May 27, 2016 | $44.11 | $44.59 | $44.03 | $44.58 | 479 450 |
| May 26, 2016 | $44.41 | $44.41 | $43.65 | $43.99 | 294 714 |
| May 25, 2016 | $44.03 | $44.51 | $43.38 | $44.40 | 419 368 |
| May 24, 2016 | $43.55 | $44.07 | $43.44 | $43.96 | 676 621 |
| May 23, 2016 | $43.57 | $43.58 | $43.12 | $43.34 | 359 640 |
| May 20, 2016 | $43.37 | $43.79 | $41.88 | $43.60 | 591 449 |
| May 19, 2016 | $43.17 | $43.51 | $42.62 | $43.13 | 345 860 |
| May 18, 2016 | $42.44 | $43.53 | $41.71 | $43.49 | 909 576 |
| May 17, 2016 | $42.82 | $43.18 | $42.19 | $42.38 | 349 595 |
| May 16, 2016 | $42.80 | $43.30 | $42.54 | $43.08 | 333 037 |
| May 13, 2016 | $43.32 | $43.63 | $42.39 | $42.65 | 408 678 |
| May 12, 2016 | $43.07 | $44.36 | $42.81 | $43.31 | 395 439 |
| May 11, 2016 | $42.97 | $43.43 | $42.77 | $43.07 | 391 778 |
| May 10, 2016 | $42.39 | $43.08 | $42.17 | $43.08 | 373 342 |
| May 09, 2016 | $42.08 | $42.39 | $41.88 | $42.27 | 326 017 |
| May 06, 2016 | $41.68 | $42.18 | $41.50 | $42.18 | 438 405 |
| May 05, 2016 | $41.93 | $42.15 | $41.56 | $41.80 | 334 264 |
| May 04, 2016 | $41.95 | $42.20 | $41.37 | $41.83 | 429 494 |
| May 03, 2016 | $42.27 | $42.31 | $41.66 | $42.11 | 386 273 |
| May 02, 2016 | $42.50 | $42.86 | $42.29 | $42.82 | 434 663 |
| Apr 29, 2016 | $42.42 | $42.66 | $42.09 | $42.47 | 643 634 |
| Apr 28, 2016 | $42.73 | $42.99 | $42.31 | $42.50 | 301 841 |
| Apr 27, 2016 | $42.92 | $43.18 | $42.63 | $42.91 | 406 816 |
| Apr 26, 2016 | $43.00 | $43.29 | $42.83 | $43.10 | 498 171 |
| Apr 25, 2016 | $42.55 | $42.85 | $42.26 | $42.83 | 357 899 |
