Stockscreener 앱 받기
52.89
1.21%
-0.65
시간 외 거래:
52.89
Commerce Bancshares Inc 주식 (CBSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $53.50 | $52.82 | $0.68 | 740,792.0 | -1.21% |
| 2025-12-15 | $54.46 | $53.40 | $1.06 | 826,033.0 | -0.37% |
| 2025-12-12 | $53.88 | $53.31 | $0.565 | 967,428.0 | +0.50% |
| 2025-12-11 | $53.95 | $53.12 | $0.83 | 951,251.0 | +0.28% |
| 2025-12-10 | $53.60 | $52.00 | $1.60 | 1,146,208.0 | +2.38% |
| 2025-12-09 | $52.89 | $52.02 | $0.87 | 915,317.0 | -0.25% |
| 2025-12-08 | $52.83 | $52.14 | $0.69 | 981,515.0 | -0.06% |
| 2025-12-05 | $52.73 | $52.23 | $0.50 | 1,032,460.0 | -0.89% |
| 2025-12-04 | $52.94 | $52.22 | $0.725 | 1,097,897.0 | +0.67% |
| 2025-12-03 | $52.62 | $50.64 | $1.98 | 1,317,398.0 | +3.50% |
| 2025-12-02 | $52.00 | $50.58 | $1.42 | 1,665,117.0 | -2.53% |
| 2025-12-01 | $52.27 | $51.10 | $1.17 | 969,145.8 | +1.09% |
| 2025-11-28 | $51.82 | $51.18 | $0.6381 | 623,243.3 | +0.28% |
| 2025-11-26 | $51.88 | $51.18 | $0.6952 | 1,400,423.9 | -0.32% |
| 2025-11-25 | $51.81 | $51.28 | $0.5333 | 1,651,156.5 | +0.86% |
| 2025-11-24 | $51.57 | $50.90 | $0.6762 | 1,273,672.1 | -1.60% |
| 2025-11-21 | $52.03 | $50.34 | $1.69 | 1,341,280.5 | +2.84% |
| 2025-11-20 | $50.69 | $49.96 | $0.7238 | 1,120,769.0 | +0.59% |
| 2025-11-19 | $50.34 | $49.56 | $0.781 | 1,337,270.6 | +0.83% |
| 2025-11-18 | $49.74 | $48.69 | $1.05 | 1,307,806.5 | +1.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.46 | $50.58 | $3.88 | 13,351,353.8 | +3.01% |
| 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% |
Commerce Bancshares Inc 주식 (CBSH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.47 | $42.88 | $8.59 | 10,403,175.7 | +5.62% |
| 2023-11 | $46.65 | $38.97 | $7.68 | 11,614,823.2 | +15.30% |
| 2023-10 | $45.15 | $39.27 | $5.88 | 14,799,030.6 | -8.59% |
| 2023-09 | $45.63 | $42.00 | $3.64 | 13,818,826.5 | -2.26% |
| 2023-08 | $49.11 | $44.00 | $5.12 | 10,325,859.5 | -7.69% |
| 2023-07 | $49.88 | $43.06 | $6.82 | 16,042,442.2 | +9.20% |
| 2023-06 | $47.44 | $41.32 | $6.12 | 13,418,507.7 | +1.56% |
| 2023-05 | $50.71 | $42.68 | $8.04 | 15,175,402.0 | -14.15% |
| 2023-04 | $53.49 | $47.35 | $6.13 | 13,384,960.8 | -4.28% |
| 2023-03 | $59.97 | $50.54 | $9.43 | 16,628,500.4 | -11.79% |
| 2023-02 | $61.77 | $59.28 | $2.49 | 8,290,792.3 | -0.62% |
| 2023-01 | $63.67 | $58.95 | $4.73 | 8,663,657.8 | -2.22% |
0.77%
0.35%
자본화:
|
볼륨(24시간):