Stockscreener 앱 받기
63.03
0.22%
0.14
Commerce Bancshares Inc 주식 (CBSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $63.95 | $62.23 | $1.72 | 1,091,267.0 | +0.22% |
| 2024-12-19 | $65.45 | $62.54 | $2.91 | 808,511.0 | -1.53% |
| 2024-12-18 | $67.31 | $63.69 | $3.62 | 655,972.0 | -4.26% |
| 2024-12-17 | $67.95 | $66.07 | $1.88 | 594,970.0 | -1.62% |
| 2024-12-16 | $67.89 | $67.05 | $0.835 | 374,894.0 | +0.41% |
| 2024-12-13 | $67.79 | $67.05 | $0.74 | 369,355.0 | -0.19% |
| 2024-12-12 | $68.68 | $67.53 | $1.15 | 336,564.0 | -0.98% |
| 2024-12-11 | $69.00 | $68.27 | $0.735 | 359,561.0 | +0.00% |
| 2024-12-10 | $68.88 | $67.39 | $1.48 | 496,521.0 | +0.46% |
| 2024-12-09 | $68.93 | $68.00 | $0.93 | 443,442.0 | -1.06% |
| 2024-12-06 | $69.44 | $68.44 | $1.00 | 418,442.0 | +0.01% |
| 2024-12-05 | $69.86 | $68.65 | $1.21 | 514,285.0 | -0.54% |
| 2024-12-04 | $69.32 | $68.41 | $0.91 | 471,455.0 | +0.52% |
| 2024-12-03 | $69.98 | $68.65 | $1.33 | 426,074.0 | -1.32% |
| 2024-12-02 | $70.39 | $69.50 | $0.8952 | 448,926.5 | -0.81% |
| 2024-11-29 | $70.86 | $69.80 | $1.06 | 253,681.1 | -0.18% |
| 2024-11-27 | $71.31 | $70.14 | $1.17 | 492,193.8 | -0.11% |
| 2024-11-26 | $71.14 | $70.33 | $0.8095 | 508,117.1 | -0.54% |
| 2024-11-25 | $72.75 | $70.74 | $2.01 | 833,150.9 | +0.90% |
| 2024-11-22 | $70.30 | $68.47 | $1.84 | 547,688.4 | +2.63% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $70.39 | $62.23 | $8.16 | 8,901,506.5 | -10.26% |
| 2024-11 | $72.75 | $58.77 | $13.98 | 11,001,918.9 | +18.00% |
| 2024-10 | $60.90 | $54.01 | $6.89 | 14,671,640.6 | +5.22% |
| 2024-09 | $61.16 | $56.27 | $4.90 | 11,166,973.7 | -7.13% |
| 2024-08 | $61.90 | $55.42 | $6.48 | 12,064,369.8 | -1.16% |
| 2024-07 | $62.72 | $52.27 | $10.46 | 16,225,098.8 | +16.01% |
| 2024-06 | $53.33 | $49.97 | $3.36 | 8,466,616.2 | +0.25% |
| 2024-05 | $54.74 | $50.49 | $4.26 | 10,388,850.2 | +1.76% |
| 2024-04 | $53.46 | $48.49 | $4.97 | 11,868,243.5 | +2.78% |
| 2024-03 | $51.83 | $47.89 | $3.94 | 9,267,771.5 | +2.23% |
| 2024-02 | $50.25 | $47.09 | $3.16 | 9,483,907.7 | -0.15% |
| 2024-01 | $53.00 | $48.84 | $4.16 | 11,247,416.3 | -2.42% |
Commerce Bancshares Inc 주식 (CBSH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.05 | $45.03 | $9.02 | 9,907,786.4 | +5.62% |
| 2023-11 | $48.98 | $40.91 | $8.07 | 11,061,736.4 | +15.30% |
| 2023-10 | $47.41 | $41.24 | $6.17 | 14,094,314.9 | -8.59% |
| 2023-09 | $47.91 | $44.10 | $3.82 | 13,160,787.2 | -2.26% |
| 2023-08 | $51.57 | $46.20 | $5.37 | 9,834,152.0 | -7.69% |
| 2023-07 | $52.37 | $45.21 | $7.16 | 15,278,516.4 | +9.20% |
| 2023-06 | $49.81 | $43.38 | $6.43 | 12,779,531.1 | +1.56% |
| 2023-05 | $53.25 | $44.81 | $8.44 | 14,452,763.9 | -14.15% |
| 2023-04 | $56.16 | $49.72 | $6.44 | 12,747,581.7 | -4.28% |
| 2023-03 | $62.97 | $53.07 | $9.90 | 15,836,667.0 | -11.79% |
| 2023-02 | $64.86 | $62.25 | $2.61 | 7,895,992.7 | -0.62% |
| 2023-01 | $66.86 | $61.90 | $4.96 | 8,251,102.7 | -2.22% |
Commerce Bancshares Inc 주식 (CBSH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $69.14 | $61.08 | $8.07 | 8,397,492.6 | -4.60% |
| 2022-11 | $68.22 | $62.52 | $5.70 | 6,853,185.2 | +5.76% |
| 2022-10 | $66.05 | $60.16 | $5.89 | 8,979,919.8 | +7.07% |
| 2022-09 | $65.11 | $59.89 | $5.22 | 8,927,533.4 | -3.80% |
| 2022-08 | $67.09 | $62.34 | $4.75 | 10,087,770.3 | -1.04% |
| 2022-07 | $63.60 | $58.23 | $5.37 | 7,870,260.2 | +5.85% |
| 2022-06 | $63.09 | $56.96 | $6.13 | 9,164,267.8 | -5.10% |
| 2022-05 | $65.04 | $58.28 | $6.77 | 9,452,244.1 | +1.18% |
| 2022-04 | $67.41 | $61.86 | $5.56 | 9,889,631.2 | -4.50% |
| 2022-03 | $67.04 | $61.56 | $5.48 | 10,348,024.2 | -0.26% |
| 2022-02 | $66.10 | $60.32 | $5.78 | 9,488,180.0 | +4.16% |
| 2022-01 | $67.77 | $60.12 | $7.66 | 9,111,609.0 | +0.25% |
0.20%
0.37%
자본화:
|
볼륨(24시간):