Stockscreener 앱 받기
54.72
0.96%
-0.53
시간 외 거래:
54.72
Commerce Bancshares Inc 주식 (CBSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $55.74 | $54.32 | $1.42 | 1,750,305.0 | -0.96% |
| 2026-06-16 | $55.52 | $54.85 | $0.67 | 1,155,791.0 | +0.97% |
| 2026-06-15 | $56.00 | $54.62 | $1.38 | 1,340,854.0 | -1.97% |
| 2026-06-12 | $55.87 | $55.26 | $0.61 | 1,141,286.0 | +1.34% |
| 2026-06-11 | $55.26 | $54.41 | $0.85 | 1,066,143.0 | +0.95% |
| 2026-06-10 | $54.91 | $53.94 | $0.965 | 1,724,100.0 | +1.26% |
| 2026-06-09 | $54.85 | $53.56 | $1.29 | 2,022,995.0 | +0.88% |
| 2026-06-08 | $53.72 | $53.05 | $0.67 | 1,304,393.0 | +0.68% |
| 2026-06-05 | $53.34 | $52.10 | $1.24 | 1,435,708.0 | +1.14% |
| 2026-06-04 | $52.75 | $51.95 | $0.805 | 1,203,454.0 | +2.12% |
| 2026-06-03 | $52.00 | $51.08 | $0.925 | 1,197,616.0 | -1.27% |
| 2026-06-02 | $52.34 | $51.13 | $1.21 | 1,351,383.0 | +1.11% |
| 2026-06-01 | $52.14 | $51.33 | $0.81 | 1,004,717.0 | -1.47% |
| 2026-05-29 | $52.45 | $51.69 | $0.76 | 994,876.0 | +0.40% |
| 2026-05-28 | $52.22 | $51.47 | $0.7549 | 1,152,579.0 | +0.12% |
| 2026-05-27 | $52.49 | $51.74 | $0.75 | 818,872.0 | -0.88% |
| 2026-05-26 | $53.00 | $52.16 | $0.84 | 1,055,806.0 | +0.08% |
| 2026-05-22 | $52.50 | $51.97 | $0.53 | 953,922.0 | +0.34% |
| 2026-05-21 | $52.57 | $49.62 | $2.95 | 1,198,103.0 | -0.15% |
| 2026-05-20 | $52.64 | $51.43 | $1.21 | 1,059,868.0 | +0.95% |
| 2026-05-19 | $52.28 | $51.41 | $0.865 | 1,011,430.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $56.00 | $51.08 | $4.92 | 19,449,050.0 | +4.79% |
| 2026-05 | $53.09 | $49.62 | $3.47 | 21,876,131.0 | +0.37% |
| 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% |
1.34%
0.18%
자본화:
|
볼륨(24시간):