Commerce Bancshares Inc. Common Stockのデータ

Commerce Bancshares Inc. Common Stockの基本情報

名前 Commerce Bancshares Inc. Common Stock
ティッカー CBSH
国 United States
上場年 nan
セクター Finance

Commerce Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 74.39 73.17 74.19 74.21 362400.0 74.21
2021-02-12 73.98 72.11 73.26 73.4 211800.0 73.4
2021-02-11 73.41 72.01 72.08 73.06 328300.0 73.06
2021-02-10 74.5 72.42 74.0 72.53 387500.0 72.53
2021-02-09 73.99 72.28 72.43 73.83 381200.0 73.83
2021-02-08 72.44 71.05 71.41 72.42 323100.0 72.42
2021-02-05 71.45 70.24 71.15 71.06 205200.0 71.06
2021-02-04 70.71 68.66 68.66 70.52 432600.0 70.52
2021-02-03 68.76 67.46 68.32 68.49 266500.0 68.49
2021-02-02 68.65 67.53 68.65 68.21 412200.0 68.21
2021-02-01 67.97 66.6 66.91 67.91 389700.0 67.91
2021-01-29 68.85 66.76 68.06 66.85 701200.0 66.85
2021-01-28 69.61 67.81 69.61 67.9 528900.0 67.9
2021-01-27 71.3 69.05 69.31 69.39 732200.0 69.39
2021-01-26 70.52 68.49 69.18 70.02 544100.0 70.02
2021-01-25 69.33 68.12 68.47 68.61 356700.0 68.61
2021-01-22 69.55 67.95 68.0 69.39 428800.0 69.39
2021-01-21 69.5 68.05 68.88 68.19 488700.0 68.19
2021-01-20 71.86 67.66 71.12 68.83 677400.0 68.83
2021-01-19 71.57 70.6 70.77 71.12 483500.0 71.12
2021-01-15 71.33 69.72 70.4 70.5 475000.0 70.5
2021-01-14 72.03 71.14 71.92 71.51 410500.0 71.51
2021-01-13 72.32 70.72 71.81 71.13 481700.0 71.13
2021-01-12 73.17 71.36 71.53 72.26 539800.0 72.26
2021-01-11 71.49 69.0 69.19 71.28 404100.0 71.28
2021-01-08 70.68 68.92 70.68 70.05 328400.0 70.05
2021-01-07 70.74 69.33 70.0 70.61 456400.0 70.61
2021-01-06 70.13 67.2 68.24 69.5 699800.0 69.5
2021-01-05 67.1 65.71 65.81 66.53 327700.0 66.53
2021-01-04 67.08 64.76 65.86 66.08 352200.0 66.08
2020-12-31 66.24 65.05 66.14 65.7 376800.0 65.7
2020-12-30 66.42 65.46 65.66 65.98 307900.0 65.98
2020-12-29 67.1 65.4 66.97 65.68 249200.0 65.68
2020-12-28 67.2 66.03 66.56 66.92 235500.0 66.92
2020-12-24 67.0 65.34 66.93 66.38 251700.0 66.38
2020-12-23 67.7 65.2 65.44 66.63 1616700.0 66.63
2020-12-22 65.29 64.26 64.26 64.97 669100.0 64.97
2020-12-21 64.12 62.45 62.9 64.11 550900.0 64.11
2020-12-18 64.65 62.52 64.58 62.72 888100.0 62.72
2020-12-17 64.61 63.87 64.56 64.51 261700.0 64.51
2020-12-16 64.79 63.57 64.48 64.57 383700.0 64.57
2020-12-15 64.62 63.32 63.34 64.34 332600.0 64.34
2020-12-14 64.33 62.61 64.08 62.98 291400.0 62.98
2020-12-11 63.61 62.28 62.49 62.99 253700.0 62.99
2020-12-10 63.29 62.52 62.79 63.14 308400.0 63.14
2020-12-09 63.91 62.8 63.89 63.45 298900.0 63.45
2020-12-08 64.0 62.61 62.61 63.51 246900.0 63.51
2020-12-07 64.03 62.7 62.98 63.69 350600.0 63.69
2020-12-04 64.27 62.9 64.14 63.48 329800.0 63.48
2020-12-03 63.83 62.9 63.28 63.38 459400.0 63.38
2020-12-02 63.78 62.37 63.58 63.27 418000.0 63.27
2020-12-01 64.62 62.9 63.04 63.12 364000.0 63.12
2020-11-30 65.05 62.73 64.7 62.82 500000.0 62.55
2020-11-27 65.96 64.35 65.96 64.81 155100.0 64.53
2020-11-25 65.98 64.25 65.63 65.77 1490800.0 65.49
2020-11-24 66.73 65.44 65.48 66.43 711600.0 66.14
2020-11-23 66.51 64.57 66.51 64.89 521900.0 64.61
2020-11-20 65.64 64.51 64.91 65.44 851900.0 65.16
2020-11-19 65.38 64.11 64.48 65.32 250200.0 65.04
2020-11-18 66.82 64.75 66.45 64.86 306700.0 64.58
2020-11-17 67.14 65.9 66.46 66.48 370700.0 66.19
2020-11-16 68.09 66.67 66.67 67.4 440300.0 67.11
2020-11-13 65.79 64.81 64.89 65.49 218400.0 65.2
2020-11-12 64.79 63.71 64.23 64.41 314900.0 64.13
2020-11-11 65.77 63.4 65.42 65.28 417500.0 65.0
2020-11-10 65.84 63.29 64.78 65.33 382900.0 65.05
2020-11-09 65.96 62.32 64.76 64.4 718200.0 64.12
2020-11-06 60.79 59.32 60.78 59.53 214100.0 59.28
2020-11-05 60.35 58.69 58.69 60.03 307400.0 59.77
2020-11-04 61.11 58.45 61.11 58.5 359500.0 58.24
2020-11-03 63.07 61.26 62.17 62.72 314500.0 62.45
2020-11-02 60.97 59.4 59.56 60.82 321900.0 60.56
2020-10-30 59.85 58.3 59.23 59.29 523800.0 59.03
2020-10-29 59.67 57.23 57.99 59.35 358100.0 59.1
2020-10-28 58.94 57.38 57.45 58.22 604800.0 57.97
2020-10-27 60.23 58.34 59.69 58.41 489300.0 58.16
2020-10-26 60.3 59.18 60.13 60.02 509500.0 59.76
2020-10-23 61.22 59.83 60.54 60.72 419300.0 60.46
2020-10-22 60.14 58.18 58.18 60.06 746000.0 59.8
2020-10-21 59.18 57.67 59.18 58.4 425300.0 58.15
2020-10-20 59.06 57.32 58.8 57.94 505900.0 57.69
2020-10-19 56.6 55.35 56.01 55.73 508000.0 55.49
2020-10-16 56.5 55.34 56.05 55.51 357700.0 55.28
2020-10-15 56.28 54.27 54.33 55.75 292500.0 55.51
2020-10-14 56.2 54.68 55.86 54.74 307000.0 54.51
2020-10-13 57.7 55.58 57.59 55.61 320700.0 55.37
2020-10-12 58.35 57.54 57.64 57.85 239800.0 57.6
2020-10-09 58.45 57.28 58.43 57.63 238400.0 57.38
2020-10-08 58.22 56.75 57.92 58.14 295100.0 57.89
2020-10-07 58.1 56.95 57.19 57.5 441800.0 57.25
2020-10-06 58.1 55.93 56.0 56.49 418300.0 56.24
2020-10-05 56.12 54.76 54.76 55.95 537400.0 55.71
2020-10-02 54.5 52.1 52.42 54.19 378400.0 53.96
2020-10-01 54.21 52.65 53.42 53.2 466500.0 52.97
2020-09-30 53.85 52.46 52.87 53.61 580300.0 53.38
2020-09-29 52.69 51.56 52.23 52.54 343200.0 52.32
2020-09-28 53.19 51.88 52.4 52.96 362000.0 52.73
2020-09-25 51.82 50.5 50.67 51.5 225000.0 51.27
2020-09-24 52.19 50.71 51.01 51.2 373100.0 50.98
2020-09-23 52.71 50.91 51.74 50.95 518700.0 50.73
2020-09-22 54.55 51.54 51.97 51.69 497400.0 51.46
2020-09-21 54.56 51.17 52.43 51.8 587200.0 51.58
2020-09-18 54.21 53.03 54.07 53.46 1162600.0 53.23
2020-09-17 54.1 52.93 53.06 53.96 378000.0 53.73
2020-09-16 54.3 52.72 53.3 53.7 340100.0 53.47
2020-09-15 54.19 52.9 54.19 53.18 279600.0 52.95
2020-09-14 54.4 52.64 52.73 53.89 309000.0 53.65
2020-09-11 53.0 52.03 52.94 52.6 443200.0 52.37
2020-09-10 54.22 52.82 54.21 52.9 346800.0 52.67
2020-09-09 54.36 53.21 54.28 53.81 347000.0 53.58
2020-09-08 56.42 54.16 56.38 54.16 460500.0 53.93
2020-09-04 57.5 56.1 57.34 57.17 265000.0 56.93
2020-09-03 57.58 55.86 56.26 56.12 238000.0 55.88
2020-09-02 56.54 55.62 55.89 56.35 204000.0 55.85
2020-09-01 57.33 55.9 56.82 56.11 196600.0 55.62
2020-08-31 57.37 56.33 56.46 56.73 299300.0 56.23
2020-08-28 57.84 56.5 57.84 56.75 409000.0 56.25
2020-08-27 57.67 56.61 56.62 57.32 197100.0 56.82
2020-08-26 56.99 56.36 56.92 56.59 279900.0 56.09
2020-08-25 57.86 56.66 57.46 57.07 301000.0 56.56
2020-08-24 57.28 55.64 56.38 57.21 221300.0 56.7
2020-08-21 55.99 55.21 55.79 55.7 242100.0 55.21
2020-08-20 56.44 55.8 56.09 55.99 250200.0 55.5
2020-08-19 57.5 56.48 56.69 56.73 202100.0 56.23
2020-08-18 57.9 56.56 57.72 56.69 255800.0 56.18
2020-08-17 58.33 57.44 58.08 57.9 233800.0 57.38
2020-08-14 58.52 57.02 57.32 58.07 232200.0 57.55
2020-08-13 58.3 57.42 57.87 57.76 270300.0 57.25
2020-08-12 59.05 57.35 59.05 58.2 296700.0 57.69
2020-08-11 59.13 57.94 58.12 58.14 366400.0 57.63
2020-08-10 58.1 56.95 57.14 57.15 342400.0 56.65
2020-08-07 57.13 55.05 55.49 57.09 302200.0 56.58
2020-08-06 56.25 55.34 55.93 55.63 217000.0 55.14
2020-08-05 56.21 55.09 55.24 56.06 375400.0 55.56
2020-08-04 54.95 53.98 54.56 54.71 338500.0 54.23
2020-08-03 55.22 53.88 54.57 54.77 359200.0 54.29
2020-07-31 54.95 53.7 54.43 54.53 560900.0 54.05
2020-07-30 54.62 53.03 54.22 54.6 402100.0 54.12
2020-07-29 55.69 53.5 53.91 55.35 2203400.0 54.86
2020-07-28 54.77 53.89 54.29 54.0 856800.0 53.52
2020-07-27 55.51 53.52 55.32 54.18 599200.0 53.7
2020-07-24 56.89 55.5 56.49 55.58 371200.0 55.09
2020-07-23 56.44 54.62 54.62 56.05 603200.0 55.55
2020-07-22 55.3 53.95 54.75 54.5 450000.0 54.02
2020-07-21 55.9 52.39 52.39 55.58 640200.0 55.09
2020-07-20 53.76 52.99 53.35 53.32 378100.0 52.85
2020-07-17 55.55 53.69 54.92 53.77 359300.0 53.3
2020-07-16 55.64 53.7 54.25 55.09 445800.0 54.6
2020-07-15 54.87 53.58 53.9 54.45 330700.0 53.97
2020-07-14 53.44 51.94 53.07 52.82 341800.0 52.35
2020-07-13 54.09 52.55 53.1 53.44 360400.0 52.97
2020-07-10 52.98 51.48 51.5 52.92 305800.0 52.46
2020-07-09 53.24 51.34 52.92 51.51 325700.0 51.06
2020-07-08 54.08 52.36 53.5 53.24 378600.0 52.77
2020-07-07 54.44 53.33 54.26 53.41 383600.0 52.94
2020-07-06 57.02 54.65 56.38 54.9 307800.0 54.42
2020-07-02 57.06 55.12 56.59 55.32 219900.0 54.83
2020-07-01 57.02 55.02 56.73 55.13 344000.0 54.65
2020-06-30 56.81 54.91 55.0 56.64 365700.0 56.14
2020-06-29 56.35 54.92 55.38 55.7 324600.0 55.21
2020-06-26 55.85 54.01 55.52 54.5 837200.0 54.01
2020-06-25 56.72 54.54 54.85 56.59 378800.0 56.09
2020-06-24 56.76 54.72 56.76 55.04 435000.0 54.55
2020-06-23 59.08 57.01 58.85 57.06 364400.0 56.55
2020-06-22 60.39 57.46 58.62 57.95 312700.0 57.44
2020-06-19 59.43 57.08 59.31 58.89 1352200.0 58.37
2020-06-18 59.03 57.25 57.84 58.4 511800.0 57.88
2020-06-17 60.1 58.1 58.65 58.29 486700.0 57.77
2020-06-16 61.6 58.9 59.89 60.22 376100.0 59.69
2020-06-15 59.3 55.75 55.98 58.84 515700.0 58.32
2020-06-12 59.67 56.23 59.67 58.04 707300.0 57.52
2020-06-11 61.11 57.32 60.07 57.53 602700.0 57.02
2020-06-10 64.89 62.23 64.89 62.63 560100.0 62.07
2020-06-09 65.89 63.93 64.11 65.17 388300.0 64.6
2020-06-08 66.45 64.61 65.7 65.45 533900.0 64.87
2020-06-05 65.85 63.49 65.59 65.0 549000.0 64.43
2020-06-04 62.44 61.02 61.97 62.36 599300.0 61.81
2020-06-03 62.64 61.23 61.33 62.19 539500.0 61.37
2020-06-02 61.5 59.98 61.38 60.55 442900.0 59.76
2020-06-01 61.28 60.01 61.28 60.49 379600.0 59.69
2020-05-29 61.19 58.85 60.13 60.7 521300.0 59.9
2020-05-28 62.86 60.38 62.7 60.84 392100.0 60.04
2020-05-27 62.35 60.31 61.89 62.11 621300.0 61.3
2020-05-26 60.49 58.13 58.52 60.03 446500.0 59.24
2020-05-22 57.59 56.35 57.31 56.68 293500.0 55.93
2020-05-21 57.38 56.11 56.31 57.19 506700.0 56.44
2020-05-20 56.87 54.11 55.63 56.71 354800.0 55.97
2020-05-19 56.59 54.51 55.9 54.54 348400.0 53.83
2020-05-18 56.64 53.64 53.94 56.23 468200.0 55.49
2020-05-15 51.7 50.98 51.47 51.64 849800.0 50.96
2020-05-14 52.7 48.61 49.27 52.1 625700.0 51.41
2020-05-13 52.44 49.65 51.97 50.47 606800.0 49.8
2020-05-12 55.39 52.74 55.39 52.77 677500.0 52.08
2020-05-11 55.72 54.5 55.32 54.99 637800.0 54.27
2020-05-08 56.5 55.66 55.9 56.05 391200.0 55.31
2020-05-07 56.11 54.47 54.96 54.74 296400.0 54.02
2020-05-06 55.98 54.42 55.86 54.55 322900.0 53.84
2020-05-05 57.37 55.14 56.43 55.3 371300.0 54.58
2020-05-04 55.79 54.42 54.68 55.64 363100.0 54.91
2020-05-01 57.23 54.71 57.0 55.45 637200.0 54.72
2020-04-30 59.1 57.39 59.05 58.28 685000.0 57.51
2020-04-29 60.7 57.08 57.55 60.12 780900.0 59.33
2020-04-28 57.39 53.73 53.73 56.43 582300.0 55.69
2020-04-27 55.18 52.72 53.42 54.76 385800.0 54.04
2020-04-24 53.93 51.95 53.43 52.62 487300.0 51.93
2020-04-23 53.72 52.26 52.26 52.9 360000.0 52.2
2020-04-22 54.33 51.1 53.79 52.19 529100.0 51.5
2020-04-21 53.4 52.19 52.59 52.79 526700.0 52.1
2020-04-20 55.5 52.81 53.56 53.75 524000.0 53.05
2020-04-17 55.14 53.22 53.38 54.59 592600.0 53.87
2020-04-16 52.28 50.65 52.06 51.56 872900.0 50.88
2020-04-15 53.11 51.58 52.28 51.81 454700.0 51.13
2020-04-14 55.03 52.67 54.19 53.43 531800.0 52.73
2020-04-13 56.36 52.35 56.36 52.59 494400.0 51.9
2020-04-09 56.8 53.35 54.01 56.54 484300.0 55.8
2020-04-08 53.47 50.77 52.57 53.07 607700.0 52.37
2020-04-07 53.27 50.7 51.18 51.64 529600.0 50.96
2020-04-06 50.32 48.31 49.17 49.9 667200.0 49.25
2020-04-03 49.36 45.85 48.47 46.54 512300.0 45.93
2020-04-02 49.14 46.01 46.62 49.12 385100.0 48.48
2020-04-01 47.42 45.77 45.82 47.18 490000.0 46.56
2020-03-31 48.73 46.41 47.14 47.95 593400.0 47.32
2020-03-30 48.44 46.69 47.46 48.02 602000.0 47.39
2020-03-27 48.5 46.8 47.32 47.03 561200.0 46.41
2020-03-26 49.82 46.16 46.68 49.16 809200.0 48.52
2020-03-25 49.48 45.38 47.62 46.37 717800.0 45.76
2020-03-24 47.61 44.7 45.55 47.33 925100.0 46.71
2020-03-23 50.03 43.34 50.03 43.91 1103700.0 43.34
2020-03-20 56.42 48.79 54.5 49.69 989400.0 49.03
2020-03-19 58.08 54.83 57.38 55.71 1145000.0 54.98
2020-03-18 59.11 52.64 54.8 58.44 1965900.0 57.67
2020-03-17 58.23 50.56 51.22 58.03 1448200.0 57.27
2020-03-16 54.76 45.87 46.64 50.25 1270600.0 49.59
2020-03-13 54.37 50.31 51.15 54.25 1352100.0 53.53
2020-03-12 50.69 45.9 48.02 48.17 1361200.0 47.54
2020-03-11 52.7 50.29 52.48 50.98 1203800.0 50.31
2020-03-10 53.82 50.25 51.85 53.78 1193100.0 53.07
2020-03-09 51.61 49.22 50.76 49.97 1000500.0 49.31
2020-03-06 56.37 54.24 54.85 55.2 700400.0 54.47
2020-03-05 59.91 55.85 58.52 56.75 846500.0 56.01
2020-03-04 60.65 58.66 59.53 60.53 564300.0 59.48
2020-03-03 60.95 58.23 60.11 58.81 665300.0 57.79
2020-03-02 60.47 57.5 58.04 60.41 700600.0 59.36
2020-02-28 59.84 57.08 59.03 58.13 1198100.0 57.13
2020-02-27 63.18 59.73 60.45 60.79 961700.0 59.74
2020-02-26 63.73 61.41 62.95 61.49 439000.0 60.42
2020-02-25 64.36 62.28 64.19 62.5 761100.0 61.42
2020-02-24 64.58 63.8 63.9 64.13 529400.0 63.02
2020-02-21 66.42 65.27 66.19 65.74 678800.0 64.6
2020-02-20 66.71 65.69 66.17 66.61 334200.0 65.45
2020-02-19 66.71 66.28 66.54 66.29 329400.0 65.14
2020-02-18 66.91 65.94 66.39 66.29 354600.0 65.14