XNAS
Datos históricos de Commerce Bancshares, Inc.
Commerce Bancshares, Inc. · CBSH
$54.39
▼ -0.03 (-0.06%)
Última operación · 10/10/2026, 19:41:20 UTC
- Variación en el periodo
- −1.28%
- Máximo
- US$60.92
- 29 de julio de 2026
- Mínimo
- US$46.99
- 19 de marzo de 2026
- Volumen medio diario
- 1.19 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 54.42 | 54.47 | 54.08 | 54.39 | −0.40% | 773,221.049 |
| 8 oct 2026 | 53.91 | 54.76 | 53.65 | 54.61 | +1.30% | 665,536.491 |
| 7 oct 2026 | 54.09 | 54.42 | 53.49 | 53.91 | −1.59% | 781,866.023 |
| 6 oct 2026 | 55.23 | 55.39 | 54.52 | 54.78 | −0.65% | 662,938.206 |
| 5 oct 2026 | 55.15 | 55.75 | 54.54 | 55.14 | −0.25% | 1.22 M |
| 2 oct 2026 | 55.09 | 55.80 | 55.03 | 55.28 | +0.82% | 813,916.723 |
| 1 oct 2026 | 54.40 | 54.90 | 53.85 | 54.83 | +0.16% | 850,172.207 |
| 30 sep 2026 | 55.24 | 55.95 | 54.68 | 54.74 | −1.07% | 968,630.783 |
| 29 sep 2026 | 55.67 | 55.99 | 55.01 | 55.33 | −0.98% | 753,382.087 |
| 28 sep 2026 | 56.57 | 56.57 | 55.70 | 55.88 | −0.99% | 677,037.364 |
| 25 sep 2026 | 55.93 | 56.52 | 55.81 | 56.44 | +1.22% | 828,152.633 |
| 24 sep 2026 | 55.90 | 56.11 | 55.28 | 55.76 | +0.31% | 1.3 M |
| 23 sep 2026 | 55.49 | 56.04 | 55.44 | 55.59 | −0.16% | 970,775.464 |
| 22 sep 2026 | 56.65 | 56.88 | 55.67 | 55.68 | −1.54% | 1.22 M |
| 21 sep 2026 | 57.38 | 57.39 | 56.54 | 56.55 | −0.95% | 1.13 M |
| 18 sep 2026 | 57.41 | 57.48 | 56.68 | 57.09 | −0.63% | 2.65 M |
| 17 sep 2026 | 57.70 | 57.94 | 57.05 | 57.45 | +0.30% | 969,612.921 |
| 16 sep 2026 | 58.28 | 58.50 | 56.65 | 57.28 | −2.10% | 1.34 M |
| 15 sep 2026 | 58.77 | 59.02 | 58.46 | 58.51 | −0.24% | 919,681.435 |
| 14 sep 2026 | 58.34 | 59.10 | 58.34 | 58.65 | +0.69% | 980,402.655 |
| 11 sep 2026 | 58.47 | 58.85 | 57.93 | 58.25 | −0.07% | 785,984.562 |
| 10 sep 2026 | 58.27 | 58.31 | 57.66 | 58.29 | +0.34% | 1.33 M |
| 9 sep 2026 | 57.95 | 58.35 | 57.56 | 58.09 | −0.31% | 813,904.908 |
| 8 sep 2026 | 58.84 | 59.09 | 58.22 | 58.27 | −0.16% | 1.15 M |
| 4 sep 2026 | 58.03 | 58.57 | 57.95 | 58.37 | −0.01% | 631,724.43 |
| 3 sep 2026 | 57.96 | 58.80 | 57.96 | 58.37 | +0.71% | 1.1 M |
| 2 sep 2026 | 57.23 | 58.43 | 57.23 | 57.96 | +1.44% | 995,469.814 |
| 1 sep 2026 | 57.71 | 58.04 | 57.07 | 57.14 | −0.99% | 735,979.165 |
| 31 ago 2026 | 58.03 | 58.04 | 57.50 | 57.71 | −0.57% | 929,203.197 |
| 28 ago 2026 | 58.19 | 58.45 | 57.90 | 58.04 | −0.02% | 846,242.294 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.