Scarica l'app Stockscreener
56.47
0.19%
+0.09
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché CBSH Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Commerce Bancshares, Inc. (CBSH)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-14 | $56.84 | $56.33 | $0.51 | 68,534.0 | +0.16% |
| 2024-05-13 | $57.05 | $56.26 | $0.79 | 356,825.0 | -0.53% |
| 2024-05-10 | $57.30 | $56.51 | $0.79 | 343,209.0 | -0.70% |
| 2024-05-09 | $57.18 | $56.40 | $0.78 | 488,961.0 | +1.19% |
| 2024-05-08 | $56.59 | $55.64 | $0.9481 | 334,772.0 | +0.70% |
| 2024-05-07 | $56.98 | $56.01 | $0.97 | 548,452.0 | -0.23% |
| 2024-05-06 | $56.58 | $56.01 | $0.57 | 343,026.0 | +0.02% |
| 2024-05-03 | $57.00 | $55.78 | $1.22 | 346,504.0 | +0.07% |
| 2024-05-02 | $56.31 | $55.32 | $0.9925 | 344,944.0 | +0.61% |
| 2024-05-01 | $56.40 | $54.93 | $1.47 | 480,973.0 | +1.98% |
| 2024-04-30 | $55.21 | $54.30 | $0.9056 | 578,583.0 | -0.20% |
| 2024-04-29 | $55.69 | $54.78 | $0.91 | 324,565.0 | -1.12% |
| 2024-04-26 | $56.13 | $55.13 | $1.00 | 282,106.0 | -0.05% |
| 2024-04-25 | $55.71 | $54.77 | $0.94 | 303,854.0 | -0.86% |
| 2024-04-24 | $56.00 | $54.51 | $1.49 | 400,820.0 | +1.49% |
| 2024-04-23 | $55.92 | $54.45 | $1.47 | 400,538.0 | +0.33% |
| 2024-04-22 | $55.33 | $53.61 | $1.72 | 442,210.0 | +1.99% |
| 2024-04-19 | $54.56 | $53.12 | $1.45 | 747,660.0 | +1.41% |
| 2024-04-18 | $53.37 | $52.30 | $1.07 | 490,532.0 | +0.06% |
| 2024-04-17 | $53.48 | $52.60 | $0.88 | 801,437.0 | +2.04% |
| 2024-04-16 | $53.11 | $51.00 | $2.11 | 867,472.0 | +1.52% |
Commerce Bancshares, Inc. Stock (CBSH) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Commerce Bancshares, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CBSH. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Commerce Bancshares, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Commerce Bancshares, Inc. Storia dei prezzi delle azioni (CBSH) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $57.30 | $54.93 | $2.37 | 3,656,200.0 | +3.27% |
| 2024-04 | $56.13 | $50.91 | $5.22 | 11,303,089.0 | +2.78% |
| 2024-03 | $54.42 | $50.28 | $4.14 | 8,826,449.0 | +2.23% |
| 2024-02 | $52.76 | $49.44 | $3.32 | 9,032,293.0 | -0.15% |
| 2024-01 | $55.65 | $51.28 | $4.37 | 10,711,825.0 | -2.42% |
Commerce Bancshares, Inc. Storia dei prezzi delle azioni (CBSH) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $56.75 | $47.28 | $9.47 | 9,435,987.0 | +5.62% |
| 2023-11 | $51.43 | $42.96 | $8.47 | 10,534,987.0 | +15.30% |
| 2023-10 | $49.78 | $43.30 | $6.48 | 13,423,157.0 | -8.59% |
| 2023-09 | $50.31 | $46.30 | $4.01 | 12,534,083.0 | -2.26% |
| 2023-08 | $54.15 | $48.51 | $5.64 | 9,365,859.0 | -7.69% |
| 2023-07 | $54.99 | $47.47 | $7.52 | 14,550,968.0 | +9.20% |
| 2023-06 | $52.30 | $45.55 | $6.75 | 12,170,982.0 | +1.56% |
| 2023-05 | $55.91 | $47.05 | $8.86 | 13,764,537.0 | -14.15% |
| 2023-04 | $58.97 | $52.21 | $6.76 | 12,140,554.0 | -4.28% |
| 2023-03 | $66.12 | $55.72 | $10.40 | 15,082,540.0 | -11.79% |
| 2023-02 | $68.10 | $65.36 | $2.74 | 7,519,993.0 | -0.62% |
| 2023-01 | $70.20 | $64.99 | $5.21 | 7,858,193.0 | -2.22% |
Commerce Bancshares, Inc. Storia dei prezzi delle azioni (CBSH) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $72.60 | $64.13 | $8.47 | 7,997,612.0 | -4.60% |
| 2022-11 | $71.63 | $65.65 | $5.98 | 6,526,843.1 | +5.76% |
| 2022-10 | $69.35 | $63.17 | $6.18 | 8,552,304.6 | +7.07% |
| 2022-09 | $68.36 | $62.89 | $5.48 | 8,502,412.8 | -3.80% |
| 2022-08 | $70.45 | $65.46 | $4.99 | 9,607,400.3 | -1.04% |
| 2022-07 | $66.78 | $61.14 | $5.64 | 7,495,485.9 | +5.85% |
| 2022-06 | $66.25 | $59.81 | $6.44 | 8,727,874.1 | -5.10% |
| 2022-05 | $68.30 | $61.19 | $7.10 | 9,002,137.2 | +1.18% |
| 2022-04 | $70.79 | $64.95 | $5.83 | 9,418,696.4 | -4.50% |
| 2022-03 | $70.39 | $64.64 | $5.75 | 9,855,261.2 | -0.26% |
| 2022-02 | $69.40 | $63.33 | $6.07 | 9,036,362.0 | +4.16% |
| 2022-01 | $71.16 | $63.12 | $8.04 | 8,677,722.9 | +0.25% |
0.54%
Capitalizzazione:
|
Volume (24 ore):