Stockscreener 앱 받기
60.70
1.57%
-0.945
Commerce Bancshares Inc 주식 (CBSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $61.97 | $60.27 | $1.70 | 549,335.0 | -1.52% |
| 2025-09-04 | $61.68 | $60.96 | $0.72 | 1,269,817.0 | +0.54% |
| 2025-09-03 | $62.69 | $60.74 | $1.95 | 966,708.0 | -1.48% |
| 2025-09-02 | $62.36 | $61.07 | $1.29 | 854,981.0 | +0.48% |
| 2025-08-29 | $62.48 | $61.84 | $0.645 | 668,411.0 | -0.08% |
| 2025-08-28 | $63.20 | $61.97 | $1.23 | 670,641.0 | -1.31% |
| 2025-08-27 | $63.17 | $62.45 | $0.725 | 1,448,559.0 | +0.21% |
| 2025-08-26 | $63.00 | $62.14 | $0.86 | 1,193,789.0 | +0.84% |
| 2025-08-25 | $63.05 | $62.14 | $0.915 | 615,488.0 | -1.15% |
| 2025-08-22 | $63.49 | $62.00 | $1.49 | 1,542,066.0 | +1.73% |
| 2025-08-21 | $62.20 | $61.41 | $0.7862 | 491,208.0 | -0.26% |
| 2025-08-20 | $62.24 | $61.60 | $0.64 | 419,587.0 | +0.06% |
| 2025-08-19 | $62.25 | $61.38 | $0.87 | 567,315.0 | +0.52% |
| 2025-08-18 | $61.65 | $60.83 | $0.825 | 571,052.0 | +0.69% |
| 2025-08-15 | $62.10 | $61.13 | $0.975 | 621,852.0 | -1.18% |
| 2025-08-14 | $61.98 | $61.10 | $0.88 | 914,378.0 | -0.19% |
| 2025-08-13 | $62.07 | $61.17 | $0.895 | 544,630.0 | +1.01% |
| 2025-08-12 | $61.48 | $60.45 | $1.02 | 586,675.0 | +1.87% |
| 2025-08-11 | $60.87 | $60.10 | $0.77 | 472,573.0 | -0.28% |
| 2025-08-08 | $60.76 | $59.86 | $0.90 | 357,994.0 | +1.00% |
| 2025-08-07 | $60.54 | $59.70 | $0.84 | 526,739.0 | -0.68% |
| 2025-08-06 | $60.99 | $60.11 | $0.88 | 587,587.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $62.69 | $60.27 | $2.42 | 3,640,841.0 | -1.99% |
| 2025-08 | $63.49 | $59.42 | $4.07 | 14,617,192.0 | +1.21% |
| 2025-07 | $66.34 | $60.76 | $5.59 | 18,618,725.0 | -1.56% |
| 2025-06 | $64.09 | $59.85 | $4.24 | 13,652,413.0 | -1.33% |
| 2025-05 | $66.14 | $60.11 | $6.03 | 10,530,698.0 | +3.74% |
| 2025-04 | $62.82 | $52.69 | $10.13 | 14,924,682.0 | -2.39% |
| 2025-03 | $66.46 | $58.80 | $7.65 | 14,305,033.0 | -4.34% |
| 2025-02 | $68.87 | $63.71 | $5.16 | 9,075,902.0 | -2.62% |
| 2025-01 | $67.52 | $60.41 | $7.11 | 10,520,362.0 | +7.21% |
Commerce Bancshares Inc 주식 (CBSH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.39 | $62.06 | $8.33 | 9,253,924.5 | -10.97% |
| 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% |
1.65%
자본화:
|
볼륨(24시간):