Commerce Bancshares, Inc. CBSH
NASDAQ · Amerika Birleşik Devletleri · Finans
$54,52-0,22 (-%0,40)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54,52 | -%0,40 | $54,40 | $54,70 | $53,86 | 336,77K |
| 2026-09-30 | $54,74 | -%1,07 | $55,24 | $55,95 | $54,68 | 968,60K |
| 2026-09-29 | $55,33 | -%0,98 | $55,67 | $55,99 | $55,01 | 753,40K |
| 2026-09-28 | $55,88 | -%0,99 | $56,57 | $56,57 | $55,70 | 677,00K |
| 2026-09-25 | $56,44 | +%1,22 | $55,93 | $56,52 | $55,81 | 828,20K |
| 2026-09-24 | $55,76 | +%0,31 | $55,90 | $56,11 | $55,28 | 1,30M |
| 2026-09-23 | $55,59 | -%0,16 | $55,49 | $56,04 | $55,44 | 969,80K |
| 2026-09-22 | $55,68 | -%1,54 | $56,65 | $56,88 | $55,67 | 1,22M |
| 2026-09-21 | $56,55 | -%0,95 | $57,38 | $57,39 | $56,54 | 1,13M |
| 2026-09-18 | $57,09 | -%0,63 | $57,41 | $57,48 | $56,68 | 2,65M |
| 2026-09-17 | $57,45 | +%0,30 | $57,70 | $57,94 | $57,05 | 969,60K |
| 2026-09-16 | $57,28 | -%2,10 | $58,28 | $58,50 | $56,65 | 1,34M |
| 2026-09-15 | $58,51 | -%0,24 | $58,77 | $59,02 | $58,46 | 919,70K |
| 2026-09-14 | $58,65 | +%0,69 | $58,34 | $59,10 | $58,34 | 980,40K |
| 2026-09-11 | $58,25 | -%0,07 | $58,47 | $58,85 | $57,93 | 786,00K |
| 2026-09-10 | $58,29 | +%0,34 | $58,27 | $58,31 | $57,66 | 1,33M |
| 2026-09-09 | $58,09 | -%0,31 | $57,95 | $58,35 | $57,56 | 813,90K |
| 2026-09-08 | $58,27 | -%0,17 | $58,84 | $59,09 | $58,22 | 1,15M |
| 2026-09-04 | $58,37 | %0,00 | $58,03 | $58,57 | $57,95 | 631,70K |
| 2026-09-03 | $58,37 | +%0,71 | $57,96 | $58,80 | $57,96 | 1,10M |
| 2026-09-02 | $57,96 | +%1,44 | $57,23 | $58,43 | $57,23 | 995,50K |
| 2026-09-01 | $57,14 | -%0,99 | $57,71 | $58,04 | $57,07 | 736,00K |
| 2026-08-31 | $57,71 | -%0,57 | $58,03 | $58,04 | $57,50 | 929,20K |
| 2026-08-28 | $58,04 | -%0,02 | $58,19 | $58,45 | $57,90 | 846,20K |
| 2026-08-27 | $58,05 | -%0,77 | $58,12 | $58,35 | $57,60 | 660,90K |
| 2026-08-26 | $58,50 | +%0,46 | $58,41 | $58,75 | $58,14 | 769,60K |
| 2026-08-25 | $58,23 | -%0,68 | $58,63 | $58,70 | $57,97 | 706,30K |
| 2026-08-24 | $58,63 | +%0,43 | $58,45 | $59,34 | $57,51 | 848,30K |
| 2026-08-21 | $58,38 | -%0,71 | $59,04 | $59,39 | $58,31 | 1,09M |
| 2026-08-20 | $58,80 | -%0,12 | $58,71 | $59,35 | $58,46 | 827,80K |
| 2026-08-19 | $58,87 | -%1,16 | $59,61 | $59,97 | $58,78 | 1,03M |
| 2026-08-18 | $59,56 | -%0,25 | $60,09 | $60,09 | $59,47 | 1,09M |
| 2026-08-17 | $59,71 | -%0,93 | $60,11 | $60,48 | $59,63 | 858,40K |
| 2026-08-14 | $60,27 | +%0,45 | $60,09 | $60,49 | $59,83 | 702,00K |
| 2026-08-13 | $60,00 | +%0,49 | $59,97 | $60,48 | $59,70 | 677,30K |
| 2026-08-12 | $59,71 | +%1,17 | $58,95 | $59,71 | $58,83 | 854,10K |
| 2026-08-11 | $59,02 | +%0,63 | $58,68 | $59,34 | $58,68 | 735,60K |
| 2026-08-10 | $58,65 | -%0,73 | $59,02 | $59,32 | $58,47 | 1,01M |
| 2026-08-07 | $59,08 | -%0,08 | $58,84 | $59,24 | $58,35 | 665,10K |
| 2026-08-06 | $59,13 | -%0,89 | $60,00 | $60,33 | $59,06 | 759,90K |
| 2026-08-05 | $59,66 | -%0,45 | $60,14 | $60,19 | $59,60 | 771,20K |
| 2026-08-04 | $59,93 | +%0,44 | $59,61 | $60,48 | $59,37 | 983,70K |
| 2026-08-03 | $59,67 | +%0,67 | $59,55 | $60,07 | $59,34 | 1,11M |
| 2026-07-31 | $59,27 | -%0,29 | $59,63 | $59,82 | $59,06 | 1,30M |
| 2026-07-30 | $59,44 | -%1,48 | $60,18 | $60,44 | $59,32 | 1,04M |
| 2026-07-29 | $60,33 | +%0,53 | $59,77 | $60,92 | $59,14 | 1,47M |
| 2026-07-28 | $60,01 | +%1,71 | $59,39 | $60,05 | $59,27 | 1,28M |
| 2026-07-27 | $59,00 | -%0,15 | $59,10 | $59,58 | $58,93 | 1,14M |
| 2026-07-24 | $59,09 | +%0,75 | $58,88 | $59,60 | $58,80 | 1,65M |
| 2026-07-23 | $58,65 | -%0,09 | $58,31 | $58,66 | $57,81 | 1,05M |
| 2026-07-22 | $58,70 | +%0,57 | $58,47 | $58,79 | $58,08 | 1,09M |
| 2026-07-21 | $58,37 | -%0,70 | $58,42 | $58,80 | $58,05 | 944,40K |
| 2026-07-20 | $58,78 | -%0,61 | $59,13 | $59,47 | $58,45 | 1,18M |
| 2026-07-17 | $59,14 | -%0,44 | $59,59 | $60,18 | $58,95 | 1,32M |
| 2026-07-16 | $59,40 | +%2,13 | $58,97 | $60,76 | $58,36 | 2,25M |
| 2026-07-15 | $58,16 | +%0,43 | $57,93 | $58,57 | $57,77 | 1,27M |
| 2026-07-14 | $57,91 | -%0,99 | $58,17 | $58,67 | $57,77 | 1,06M |
| 2026-07-13 | $58,49 | +%0,21 | $58,63 | $58,77 | $58,21 | 1,02M |
| 2026-07-10 | $58,37 | +%0,17 | $58,37 | $58,67 | $58,13 | 723,70K |
| 2026-07-09 | $58,27 | +%1,18 | $57,69 | $58,57 | $57,47 | 980,50K |
| 2026-07-08 | $57,59 | -%2,12 | $58,70 | $58,70 | $57,04 | 2,27M |
| 2026-07-07 | $58,84 | +%0,17 | $58,83 | $59,27 | $58,82 | 763,60K |
| 2026-07-06 | $58,74 | +%1,22 | $58,33 | $58,93 | $58,20 | 943,50K |
| 2026-07-02 | $58,03 | -%1,21 | $59,01 | $59,21 | $57,79 | 1,28M |
| 2026-07-01 | $58,74 | +%1,71 | $57,75 | $58,91 | $57,53 | 1,24M |
| 2026-06-30 | $57,75 | -%0,59 | $57,88 | $58,35 | $57,63 | 1,43M |
| 2026-06-29 | $58,09 | +%0,52 | $57,99 | $58,43 | $57,54 | 1,37M |
| 2026-06-26 | $57,79 | +%0,61 | $57,75 | $57,93 | $57,40 | 2,30M |
| 2026-06-25 | $57,44 | +%1,45 | $56,54 | $57,77 | $56,53 | 1,23M |
| 2026-06-24 | $56,62 | +%1,18 | $55,96 | $56,78 | $55,93 | 1,28M |
| 2026-06-23 | $55,96 | +%1,60 | $55,20 | $56,07 | $54,95 | 972,20K |
| 2026-06-22 | $55,08 | +%0,64 | $54,87 | $55,55 | $54,86 | 1,09M |
| 2026-06-18 | $54,73 | +%0,02 | $55,04 | $55,50 | $54,55 | 2,43M |
| 2026-06-17 | $54,72 | -%0,96 | $55,09 | $55,74 | $54,32 | 1,75M |
| 2026-06-16 | $55,25 | +%0,97 | $54,99 | $55,52 | $54,85 | 1,16M |
| 2026-06-15 | $54,72 | -%1,97 | $55,75 | $56,00 | $54,62 | 1,34M |
| 2026-06-12 | $55,82 | +%1,34 | $55,39 | $55,87 | $55,26 | 1,14M |
| 2026-06-11 | $55,08 | +%0,95 | $54,75 | $55,26 | $54,41 | 1,07M |
| 2026-06-10 | $54,56 | +%1,26 | $54,00 | $54,91 | $53,94 | 1,72M |
| 2026-06-09 | $53,88 | +%0,88 | $53,56 | $54,86 | $53,56 | 2,02M |
| 2026-06-08 | $53,41 | +%0,68 | $53,05 | $53,72 | $53,05 | 1,30M |
| 2026-06-05 | $53,05 | +%1,14 | $52,46 | $53,34 | $52,10 | 1,44M |
| 2026-06-04 | $52,45 | +%2,12 | $52,06 | $52,75 | $51,95 | 1,20M |
| 2026-06-03 | $51,36 | -%1,27 | $51,83 | $52,00 | $51,08 | 1,20M |
| 2026-06-02 | $52,02 | +%1,11 | $51,19 | $52,34 | $51,14 | 1,35M |
| 2026-06-01 | $51,45 | -%1,47 | $51,80 | $52,14 | $51,33 | 1,00M |
| 2026-05-29 | $52,22 | +%0,40 | $51,79 | $52,45 | $51,69 | 994,90K |
| 2026-05-28 | $52,01 | +%0,12 | $51,80 | $52,22 | $51,47 | 1,15M |
| 2026-05-27 | $51,95 | -%0,88 | $52,46 | $52,49 | $51,74 | 818,90K |
| 2026-05-26 | $52,41 | +%0,08 | $52,37 | $53,00 | $52,16 | 1,06M |