NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$55.41
-0.0300 (-0.0541%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.92 | $56.13 | Friday, 26th Apr 2024 CBSH stock ended at $55.41. This is 0.0541% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $55.13 to a day high of $56.13. |
| 90 days | $49.45 | $56.13 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $39.60 | $40.23 | $39.47 | $40.20 | 653 244 |
| Apr 11, 2016 | $39.67 | $40.11 | $39.46 | $39.55 | 529 990 |
| Apr 08, 2016 | $39.66 | $39.95 | $39.17 | $39.38 | 445 623 |
| Apr 07, 2016 | $40.10 | $40.36 | $38.98 | $39.18 | 626 059 |
| Apr 06, 2016 | $39.82 | $40.34 | $39.70 | $40.29 | 550 633 |
| Apr 05, 2016 | $40.48 | $40.70 | $39.84 | $39.88 | 660 092 |
| Apr 04, 2016 | $41.03 | $41.23 | $40.65 | $40.91 | 350 706 |
| Apr 01, 2016 | $40.64 | $41.40 | $40.17 | $41.06 | 373 800 |
| Mar 31, 2016 | $41.04 | $41.58 | $40.58 | $40.77 | 619 231 |
| Mar 30, 2016 | $40.84 | $41.69 | $40.84 | $41.37 | 334 405 |
| Mar 29, 2016 | $40.23 | $40.82 | $39.88 | $40.78 | 463 491 |
| Mar 28, 2016 | $40.74 | $40.78 | $40.32 | $40.45 | 320 938 |
| Mar 24, 2016 | $40.53 | $40.60 | $40.25 | $40.51 | 568 339 |
| Mar 23, 2016 | $40.99 | $41.08 | $40.71 | $40.91 | 473 634 |
| Mar 22, 2016 | $40.55 | $41.20 | $40.45 | $40.99 | 492 156 |
| Mar 21, 2016 | $40.96 | $41.21 | $40.73 | $40.93 | 416 966 |
| Mar 18, 2016 | $40.38 | $41.38 | $40.38 | $40.96 | 1 012 867 |
| Mar 17, 2016 | $40.07 | $40.58 | $39.66 | $40.47 | 616 408 |
| Mar 16, 2016 | $40.22 | $40.73 | $39.94 | $40.28 | 447 395 |
| Mar 15, 2016 | $40.25 | $40.64 | $40.13 | $40.47 | 310 574 |
| Mar 14, 2016 | $40.57 | $40.80 | $40.33 | $40.50 | 443 536 |
| Mar 11, 2016 | $40.66 | $40.92 | $40.14 | $40.84 | 464 483 |
| Mar 10, 2016 | $39.98 | $40.45 | $39.47 | $40.37 | 486 533 |
| Mar 09, 2016 | $40.40 | $40.56 | $39.47 | $39.58 | 743 747 |
| Mar 08, 2016 | $40.70 | $40.98 | $40.31 | $40.22 | 542 871 |
