Stockscreener 앱 받기
55.17
0.87%
0.26
Commerce Bancshares Inc 주식 (CBSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $55.69 | $55.15 | $0.54 | 19,706.0 | +0.78% |
| 2026-02-10 | $55.51 | $54.42 | $1.09 | 1,021,886.0 | -0.58% |
| 2026-02-09 | $55.84 | $54.75 | $1.09 | 1,900,422.0 | +0.11% |
| 2026-02-06 | $55.31 | $54.71 | $0.60 | 1,293,228.0 | +1.43% |
| 2026-02-05 | $54.84 | $53.56 | $1.28 | 1,520,162.0 | +0.15% |
| 2026-02-04 | $54.81 | $53.68 | $1.13 | 1,234,360.0 | +1.34% |
| 2026-02-03 | $54.33 | $52.68 | $1.65 | 1,250,712.0 | +0.68% |
| 2026-02-02 | $53.53 | $52.34 | $1.19 | 1,484,958.0 | +1.12% |
| 2026-01-30 | $53.10 | $52.25 | $0.85 | 1,687,191.0 | -0.44% |
| 2026-01-29 | $53.15 | $52.21 | $0.94 | 1,441,204.0 | +0.40% |
| 2026-01-28 | $53.00 | $51.56 | $1.44 | 1,633,212.0 | +1.09% |
| 2026-01-27 | $53.02 | $52.04 | $0.98 | 1,215,121.0 | -1.31% |
| 2026-01-26 | $53.29 | $52.39 | $0.90 | 1,366,220.0 | -0.81% |
| 2026-01-23 | $54.40 | $52.98 | $1.42 | 1,671,363.0 | -2.24% |
| 2026-01-22 | $56.06 | $54.18 | $1.88 | 1,718,811.0 | -1.23% |
| 2026-01-21 | $55.50 | $53.69 | $1.81 | 1,498,914.0 | +3.05% |
| 2026-01-20 | $54.44 | $53.41 | $1.02 | 947,663.0 | -1.49% |
| 2026-01-16 | $54.62 | $53.97 | $0.645 | 1,356,825.0 | -0.49% |
| 2026-01-15 | $55.06 | $54.14 | $0.92 | 1,151,886.0 | +0.79% |
| 2026-01-14 | $54.35 | $53.17 | $1.18 | 1,424,920.0 | +1.46% |
| 2026-01-13 | $53.51 | $52.80 | $0.71 | 1,138,353.0 | +0.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $55.84 | $52.34 | $3.50 | 9,725,434.0 | +5.13% |
| 2026-01 | $56.06 | $51.47 | $4.59 | 25,504,481.0 | +0.57% |
Commerce Bancshares Inc 주식 (CBSH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.46 | $50.58 | $3.88 | 21,798,148.8 | +2.88% |
| 2025-11 | $52.39 | $48.69 | $3.70 | 21,689,325.0 | +2.43% |
| 2025-10 | $57.36 | $49.18 | $8.18 | 26,486,115.6 | -11.93% |
| 2025-09 | $59.70 | $55.16 | $4.54 | 21,287,396.6 | -3.52% |
| 2025-08 | $60.47 | $56.59 | $3.88 | 15,348,051.6 | +1.21% |
| 2025-07 | $63.19 | $57.87 | $5.32 | 19,549,661.3 | -1.56% |
| 2025-06 | $61.04 | $57.00 | $4.04 | 14,335,033.7 | -1.33% |
| 2025-05 | $62.99 | $57.25 | $5.74 | 11,057,232.9 | +3.74% |
| 2025-04 | $59.83 | $50.18 | $9.65 | 15,670,916.1 | -2.39% |
| 2025-03 | $63.30 | $56.00 | $7.29 | 15,020,284.7 | -4.34% |
| 2025-02 | $65.59 | $60.68 | $4.91 | 9,529,697.1 | -2.62% |
| 2025-01 | $64.30 | $57.53 | $6.77 | 11,046,380.1 | +7.21% |
Commerce Bancshares Inc 주식 (CBSH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.04 | $59.10 | $7.93 | 9,716,620.7 | -10.97% |
| 2024-11 | $69.29 | $55.97 | $13.32 | 11,552,014.8 | +18.00% |
| 2024-10 | $58.00 | $51.44 | $6.56 | 15,405,222.6 | +5.22% |
| 2024-09 | $58.25 | $53.59 | $4.66 | 11,725,322.3 | -7.13% |
| 2024-08 | $58.95 | $52.78 | $6.17 | 12,667,588.3 | -1.16% |
| 2024-07 | $59.74 | $49.78 | $9.96 | 17,036,353.7 | +16.01% |
| 2024-06 | $50.79 | $47.59 | $3.20 | 8,889,947.0 | +0.25% |
| 2024-05 | $52.14 | $48.08 | $4.05 | 10,908,292.7 | +1.76% |
| 2024-04 | $50.91 | $46.18 | $4.73 | 12,461,655.6 | +2.78% |
| 2024-03 | $49.36 | $45.61 | $3.76 | 9,731,160.0 | +2.23% |
| 2024-02 | $47.85 | $44.84 | $3.01 | 9,958,103.0 | -0.15% |
| 2024-01 | $50.47 | $46.51 | $3.96 | 11,809,787.1 | -2.42% |
0.93%
0.69%
자본화:
|
볼륨(24시간):