Stockscreener 앱 받기
71.81
1.18%
0.84
시간 외 거래:
71.81
Commerce Bancshares Inc 주식 (CBSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $72.43 | $71.05 | $1.38 | 344,334.0 | +1.18% |
| 2024-11-20 | $71.86 | $70.49 | $1.37 | 433,799.0 | -0.88% |
| 2024-11-19 | $71.95 | $70.78 | $1.17 | 436,321.0 | -0.71% |
| 2024-11-18 | $72.50 | $71.54 | $0.96 | 464,504.0 | +0.75% |
| 2024-11-15 | $72.23 | $71.07 | $1.16 | 548,313.0 | -0.20% |
| 2024-11-14 | $72.67 | $71.45 | $1.22 | 428,041.0 | -0.36% |
| 2024-11-13 | $73.31 | $71.90 | $1.41 | 445,356.0 | -0.40% |
| 2024-11-12 | $72.68 | $71.59 | $1.09 | 506,738.0 | +0.44% |
| 2024-11-11 | $72.74 | $69.66 | $3.08 | 524,292.0 | +3.59% |
| 2024-11-08 | $69.75 | $67.70 | $2.05 | 530,230.0 | +2.18% |
| 2024-11-07 | $69.60 | $67.73 | $1.87 | 773,797.0 | -2.84% |
| 2024-11-06 | $70.02 | $64.96 | $5.06 | 1,237,683.0 | +10.50% |
| 2024-11-05 | $63.39 | $62.09 | $1.30 | 291,328.0 | +1.30% |
| 2024-11-04 | $62.79 | $61.71 | $1.08 | 442,986.0 | -0.24% |
| 2024-11-01 | $63.53 | $62.52 | $1.01 | 560,933.0 | +0.24% |
| 2024-10-31 | $63.78 | $62.47 | $1.31 | 687,534.0 | -1.70% |
| 2024-10-30 | $63.94 | $62.20 | $1.74 | 496,468.0 | +1.81% |
| 2024-10-29 | $62.69 | $62.13 | $0.56 | 557,072.0 | +0.27% |
| 2024-10-28 | $62.45 | $61.58 | $0.87 | 447,203.0 | +1.76% |
| 2024-10-25 | $61.88 | $61.08 | $0.795 | 535,188.0 | -0.54% |
| 2024-10-24 | $62.25 | $61.12 | $1.13 | 660,592.0 | -0.60% |
| 2024-10-23 | $61.98 | $60.92 | $1.05 | 597,327.0 | +0.34% |
Commerce Bancshares Inc 주식 (CBSH) 연도별 가격 이력
이 심층 분석에서는 Commerce Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBSH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Commerce Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Commerce Bancshares Inc 주식 (CBSH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $73.31 | $61.71 | $11.60 | 8,312,989.0 | +14.90% |
| 2024-10 | $63.94 | $56.71 | $7.23 | 13,972,991.0 | +5.22% |
| 2024-09 | $64.22 | $59.08 | $5.14 | 10,635,213.0 | -7.13% |
| 2024-08 | $64.99 | $58.19 | $6.80 | 11,489,876.0 | -1.16% |
| 2024-07 | $65.86 | $54.88 | $10.98 | 15,452,475.0 | +16.01% |
| 2024-06 | $56.00 | $52.47 | $3.53 | 8,063,444.0 | +0.25% |
| 2024-05 | $57.48 | $53.01 | $4.47 | 9,894,143.0 | +1.76% |
| 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 주식 (CBSH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CBSH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):