NASDAQ:CBSH
Commerce Bancshares Stock Price (Quote)
$54.68
-0.110 (-0.201%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.92 | $56.13 | Tuesday, 30th Apr 2024 CBSH stock ended at $54.68. This is 0.201% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $54.30 to a day high of $55.21. |
| 90 days | $49.45 | $56.13 | |
| 52 weeks | $42.97 | $56.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $36.33 | $37.31 | $36.13 | $37.11 | 826 544 |
| Jan 28, 2016 | $36.10 | $36.93 | $36.08 | $36.15 | 496 346 |
| Jan 27, 2016 | $35.45 | $36.45 | $35.27 | $35.53 | 622 141 |
| Jan 26, 2016 | $34.47 | $35.84 | $34.47 | $35.45 | 1 014 962 |
| Jan 25, 2016 | $35.47 | $35.54 | $34.28 | $34.16 | 1 031 940 |
| Jan 22, 2016 | $34.98 | $35.73 | $34.84 | $35.39 | 842 420 |
| Jan 21, 2016 | $35.07 | $35.61 | $34.54 | $34.37 | 804 053 |
| Jan 20, 2016 | $34.49 | $36.10 | $33.96 | $35.20 | 1 102 390 |
| Jan 19, 2016 | $35.74 | $35.95 | $35.23 | $35.23 | 928 085 |
| Jan 15, 2016 | $34.83 | $35.47 | $34.59 | $35.23 | 907 799 |
| Jan 14, 2016 | $35.50 | $36.08 | $35.19 | $35.64 | 570 544 |
| Jan 13, 2016 | $36.32 | $36.50 | $35.21 | $35.19 | 831 836 |
| Jan 12, 2016 | $36.35 | $36.72 | $35.64 | $36.10 | 582 671 |
| Jan 11, 2016 | $36.18 | $36.35 | $35.79 | $35.84 | 478 706 |
| Jan 08, 2016 | $37.06 | $37.06 | $35.86 | $35.75 | 496 456 |
| Jan 07, 2016 | $36.63 | $37.19 | $36.58 | $36.44 | 686 086 |
| Jan 06, 2016 | $37.08 | $37.74 | $37.02 | $37.18 | 471 429 |
| Jan 05, 2016 | $37.76 | $38.20 | $37.46 | $37.58 | 527 326 |
