Stockscreener 앱 받기
51.57
1.30%
-0.68
Commerce Bancshares Inc 주식 (CBSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $52.18 | $51.55 | $0.63 | 142,608.0 | -1.28% |
| 2026-03-04 | $52.33 | $51.52 | $0.805 | 1,370,355.0 | +1.24% |
| 2026-03-03 | $51.84 | $50.17 | $1.67 | 1,367,809.0 | -0.25% |
| 2026-03-02 | $52.02 | $49.81 | $2.21 | 2,152,104.0 | +1.47% |
| 2026-02-27 | $52.74 | $50.85 | $1.89 | 2,056,893.0 | -4.39% |
| 2026-02-26 | $54.08 | $52.80 | $1.28 | 1,155,538.0 | +0.87% |
| 2026-02-25 | $53.13 | $52.28 | $0.85 | 932,236.0 | +1.28% |
| 2026-02-24 | $52.55 | $51.39 | $1.16 | 1,146,152.0 | -0.08% |
| 2026-02-23 | $54.42 | $51.74 | $2.68 | 1,568,377.0 | -3.31% |
| 2026-02-20 | $54.20 | $52.87 | $1.33 | 1,451,475.0 | +0.65% |
| 2026-02-19 | $53.77 | $52.76 | $1.01 | 1,537,731.0 | +0.98% |
| 2026-02-18 | $53.89 | $52.91 | $0.98 | 1,700,994.0 | +0.28% |
| 2026-02-17 | $54.65 | $52.88 | $1.77 | 781,059.0 | -1.10% |
| 2026-02-13 | $54.02 | $53.30 | $0.72 | 1,345,472.0 | -0.56% |
| 2026-02-12 | $55.50 | $52.92 | $2.58 | 1,559,969.0 | -1.52% |
| 2026-02-11 | $55.69 | $54.42 | $1.27 | 1,166,676.0 | -0.33% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $52.33 | $49.81 | $2.52 | 5,032,876.0 | +1.16% |
| 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% |
1.41%
자본화:
|
볼륨(24시간):