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 |
| Mar 07, 2016 | $40.99 | $41.32 | $40.74 | $41.05 | 411 122 |
| Mar 04, 2016 | $40.97 | $41.55 | $40.53 | $41.12 | 630 299 |
| Mar 03, 2016 | $40.21 | $40.91 | $40.21 | $40.61 | 592 925 |
| Mar 02, 2016 | $39.70 | $40.43 | $39.47 | $40.21 | 609 131 |
| Mar 01, 2016 | $38.68 | $39.94 | $38.39 | $39.63 | 763 481 |
| Feb 29, 2016 | $39.21 | $39.46 | $38.50 | $38.34 | 470 437 |
| Feb 26, 2016 | $39.00 | $39.46 | $38.79 | $39.02 | 459 743 |
| Feb 25, 2016 | $38.30 | $38.86 | $38.21 | $38.64 | 394 364 |
| Feb 24, 2016 | $37.69 | $38.36 | $37.32 | $38.07 | 421 045 |
| Feb 23, 2016 | $38.85 | $38.98 | $38.03 | $38.08 | 375 291 |
| Feb 22, 2016 | $38.78 | $38.90 | $38.54 | $38.67 | 366 471 |
| Feb 19, 2016 | $37.81 | $38.40 | $37.76 | $38.20 | 603 839 |
| Feb 18, 2016 | $38.16 | $38.38 | $37.78 | $37.81 | 439 236 |
| Feb 17, 2016 | $38.53 | $38.75 | $37.91 | $37.80 | 594 578 |
| Feb 16, 2016 | $38.10 | $38.63 | $37.47 | $38.10 | 561 503 |
| Feb 12, 2016 | $36.58 | $37.51 | $36.29 | $37.14 | 503 181 |
| Feb 11, 2016 | $35.87 | $36.41 | $35.56 | $35.68 | 680 463 |
| Feb 10, 2016 | $37.69 | $37.96 | $36.71 | $36.58 | 601 965 |
| Feb 09, 2016 | $36.69 | $37.51 | $36.58 | $37.08 | 789 170 |
| Feb 08, 2016 | $36.81 | $37.29 | $36.45 | $37.00 | 693 142 |
| Feb 05, 2016 | $37.48 | $37.94 | $37.22 | $37.11 | 655 877 |
| Feb 04, 2016 | $36.72 | $37.61 | $36.72 | $37.29 | 600 091 |
| Feb 03, 2016 | $36.65 | $37.26 | $35.64 | $36.66 | 688 952 |
| Feb 02, 2016 | $36.59 | $36.77 | $36.09 | $36.08 | 685 865 |
| Feb 01, 2016 | $37.08 | $37.32 | $36.77 | $36.85 | 543 202 |
