기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Commerce Bancshares Inc | CBSH | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
56.65 | 55.78 | 57.00 | 56.14 | 56.10 |
CBSH Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 55.13 | 57.00 | 54.3044 | 55.29 | 428,102 | 1.01 | 1.83% |
1개월 | 52.30 | 57.00 | 50.915 | 53.69 | 527,215 | 3.84 | 7.34% |
3개월 | 50.50 | 57.00 | 49.44 | 52.53 | 474,899 | 5.64 | 11.17% |
6개월 | 47.00 | 57.00 | 44.60 | 52.12 | 484,674 | 9.14 | 19.45% |
1년 | 53.89 | 57.00 | 42.96 | 50.45 | 538,772 | 2.25 | 4.18% |
3년 | 75.0222 | 77.3172 | 42.96 | 59.70 | 450,621 | -18.88 | -25.17% |
5년 | 58.0522 | 79.098 | 42.96 | 59.78 | 455,229 | -1.91 | -3.29% |
CBSH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 56.14 | 0.04 | 0.07% | 56.65 | 57.00 | 55.78 | 349,996 |
03 5월(5) 2024 | 56.10 | 0.34 | 0.61% | 56.08 | 56.3125 | 55.32 | 353,752 |
02 5월(5) 2024 | 55.76 | 1.08 | 1.98% | 54.93 | 56.40 | 54.93 | 502,416 |
01 5월(5) 2024 | 54.68 | -0.11 | -0.20% | 54.49 | 55.21 | 54.3044 | 590,892 |
30 4월(4) 2024 | 54.79 | -0.62 | -1.12% | 55.47 | 55.69 | 54.78 | 393,285 |
27 4월(4) 2024 | 55.41 | -0.03 | -0.05% | 55.13 | 56.13 | 55.13 | 300,167 |
26 4월(4) 2024 | 55.44 | -0.48 | -0.86% | 55.36 | 55.60 | 54.77 | 324,313 |
25 4월(4) 2024 | 55.92 | 0.82 | 1.49% | 54.51 | 56.00 | 54.51 | 404,811 |
24 4월(4) 2024 | 55.10 | 0.18 | 0.33% | 54.87 | 55.9203 | 54.45 | 412,095 |
23 4월(4) 2024 | 54.92 | 1.07 | 1.99% | 53.91 | 55.33 | 53.61 | 444,150 |
20 4월(4) 2024 | 53.85 | 0.75 | 1.41% | 53.40 | 54.565 | 53.12 | 772,608 |
19 4월(4) 2024 | 53.10 | 0.03 | 0.06% | 52.97 | 53.37 | 52.2975 | 493,244 |
18 4월(4) 2024 | 53.07 | 1.06 | 2.04% | 53.23 | 53.48 | 52.60 | 810,414 |
17 4월(4) 2024 | 52.01 | 0.78 | 1.52% | 52.195 | 53.11 | 51.86 | 777,185 |
16 4월(4) 2024 | 51.23 | -0.18 | -0.35% | 51.72 | 52.32 | 50.915 | 575,619 |
13 4월(4) 2024 | 51.41 | -0.35 | -0.68% | 51.30 | 51.70 | 51.135 | 320,666 |
12 4월(4) 2024 | 51.76 | -0.17 | -0.33% | 52.19 | 52.45 | 51.01 | 360,795 |
11 4월(4) 2024 | 51.93 | -1.93 | -3.58% | 52.33 | 52.42 | 51.43 | 613,032 |
10 4월(4) 2024 | 53.86 | -0.14 | -0.26% | 54.00 | 54.635 | 53.60 | 526,622 |
09 4월(4) 2024 | 54.00 | 1.06 | 2.00% | 53.13 | 54.40 | 53.05 | 944,664 |
06 4월(4) 2024 | 52.94 | 0.38 | 0.72% | 52.30 | 53.135 | 52.29 | 511,493 |