Stockscreener 앱 받기
50.98
1.75%
-0.91
시간 외 거래:
50.98
Commerce Bancshares Inc 주식 (CBSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $52.09 | $50.74 | $1.35 | 1,080,684.0 | -1.75% |
| 2026-05-08 | $52.49 | $51.54 | $0.95 | 958,872.0 | -1.12% |
| 2026-05-07 | $53.00 | $52.30 | $0.705 | 1,134,068.0 | -0.09% |
| 2026-05-06 | $53.09 | $52.41 | $0.68 | 1,365,079.0 | +0.76% |
| 2026-05-05 | $52.30 | $51.64 | $0.665 | 1,058,805.0 | +0.75% |
| 2026-05-04 | $52.34 | $51.62 | $0.72 | 1,023,493.0 | -0.56% |
| 2026-05-01 | $52.45 | $51.60 | $0.85 | 1,151,561.0 | +0.00% |
| 2026-04-30 | $52.21 | $50.91 | $1.30 | 1,612,859.0 | +1.56% |
| 2026-04-29 | $52.03 | $51.02 | $1.01 | 1,037,357.0 | -1.42% |
| 2026-04-28 | $52.18 | $51.23 | $0.95 | 1,469,370.0 | +1.86% |
| 2026-04-27 | $51.30 | $50.54 | $0.765 | 671,652.0 | +0.91% |
| 2026-04-24 | $51.77 | $50.43 | $1.34 | 988,330.0 | -1.96% |
| 2026-04-23 | $51.82 | $50.68 | $1.14 | 1,332,454.0 | +1.92% |
| 2026-04-22 | $51.00 | $50.19 | $0.81 | 1,346,619.0 | +0.02% |
| 2026-04-21 | $51.79 | $50.01 | $1.78 | 2,021,872.0 | -1.58% |
| 2026-04-20 | $52.03 | $50.51 | $1.52 | 1,432,455.0 | +0.53% |
| 2026-04-17 | $51.70 | $50.28 | $1.42 | 2,238,426.0 | +1.35% |
| 2026-04-16 | $50.84 | $50.23 | $0.605 | 1,326,071.0 | -0.47% |
| 2026-04-15 | $51.01 | $50.31 | $0.70 | 965,233.0 | +0.02% |
| 2026-04-14 | $50.99 | $50.35 | $0.64 | 1,006,900.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $53.09 | $50.74 | $2.35 | 8,853,246.0 | -2.02% |
| 2026-04 | $52.21 | $48.74 | $3.47 | 25,521,689.0 | +5.75% |
| 2026-03 | $52.33 | $46.99 | $5.34 | 29,900,208.0 | -3.51% |
| 2026-02 | $55.84 | $50.85 | $4.99 | 26,108,300.0 | -3.13% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):