Italia markets open in 5 hours 26 minutes

Commerce Bancshares, Inc. (CBSH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,44-0,48 (-0,86%)
Alla chiusura: 04:00PM EDT
55,44 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202455,7155,7154,7755,4455,44331.200
24 apr 202454,5156,0054,5155,9255,92404.800
23 apr 202454,8755,9254,4555,1055,10412.100
22 apr 202454,0055,3353,6154,9254,92444.200
19 apr 202453,4054,5753,1253,8553,85772.600
18 apr 202452,9753,3752,3053,1053,10493.200
17 apr 202453,2353,4852,6053,0753,07810.400
16 apr 202451,7053,1151,0052,0152,01873.500
15 apr 202451,7252,3250,9251,2351,23575.600
12 apr 202451,3051,7051,1451,4151,41320.700
11 apr 202452,1952,4551,0151,7651,76360.800
10 apr 202452,9052,9051,4351,9351,93619.900
09 apr 202454,0054,6453,6053,8653,86526.600
08 apr 202453,1354,4053,0554,0054,00944.700
05 apr 202452,3053,1452,2952,9452,94513.600
04 apr 202452,9653,3852,5652,5652,56666.500
03 apr 202451,7052,4751,6752,2852,28573.400
02 apr 202452,2452,2651,5452,0052,00440.400
01 apr 202453,3553,3551,9952,4352,43367.600
28 mar 202453,2253,5752,8653,2053,20394.700
27 mar 202451,5053,3451,5053,3353,33338.800
26 mar 202451,7151,7151,1151,4951,49356.900
25 mar 202451,1751,6951,0951,3951,39201.700
22 mar 202451,7651,7850,8451,0751,07365.300
21 mar 202451,6152,2851,4251,8451,84399.600
20 mar 202450,4151,7250,3651,3351,33505.600
19 mar 202450,4650,9750,2850,5950,59535.000
18 mar 202450,6951,0650,3650,4250,42437.700
15 mar 202450,8351,7650,8150,9050,901.327.500
14 mar 202452,0952,0950,6750,9550,95367.000
13 mar 202452,0353,2051,7552,0052,00388.200
12 mar 202452,3552,8851,9152,1552,15333.000
11 mar 202452,4852,8652,2752,4852,48336.500
08 mar 202452,9953,3752,6352,6752,67291.700
07 mar 202453,4153,7652,5252,5652,56329.000
06 mar 202453,3053,7452,4753,0053,00550.600
06 mar 20240.27 Dividendo
05 mar 202451,9454,4251,9454,1153,84491.600
04 mar 202452,0952,6051,6652,2051,94476.100
01 mar 202451,8052,0050,7651,9251,66400.100
29 feb 202452,4052,7651,2752,0451,78892.600
28 feb 202452,2352,3651,7751,7851,52425.000
27 feb 202451,9152,5851,6252,5352,27411.300
26 feb 202451,7052,4751,3851,7751,51530.600
23 feb 202451,6652,3051,1051,9451,68352.800
22 feb 202451,5651,8051,2051,6051,34312.000
21 feb 202451,2851,5450,7651,5151,25336.500
20 feb 202451,0451,7751,0451,3951,13331.100
16 feb 202451,5152,0351,1251,5551,29352.800
15 feb 202451,1652,3151,1251,8151,55375.600
14 feb 202450,3151,0950,1851,0450,79402.200
13 feb 202450,4650,7649,4450,0949,84565.900
12 feb 202450,9652,2550,9251,8151,55375.000
09 feb 202450,5051,4150,0751,1650,90464.300
08 feb 202450,3950,9450,0850,4750,22438.700
07 feb 202450,2451,3149,5550,7350,48471.500
06 feb 202450,3451,0950,2150,3050,05474.000
05 feb 202451,0351,0550,3850,6850,43545.000
02 feb 202450,8652,1450,8151,5351,27478.200
01 feb 202452,3652,6250,2651,8151,55497.900
31 gen 202453,5954,0051,9352,1251,861.124.800
30 gen 202454,4354,6354,1754,1753,90449.700
29 gen 202453,4554,6753,3454,6654,39468.500
26 gen 202453,7254,0052,9953,4553,18511.300
25 gen 202454,5254,9552,9753,4653,19818.500
24 gen 202454,4155,0054,0154,1753,90451.700
23 gen 202455,4055,6554,2554,2553,98481.800
22 gen 202454,8855,4154,4555,0754,80418.100
19 gen 202453,7054,5452,9954,5354,26440.400
18 gen 202452,9253,8352,3853,0052,74496.000
17 gen 202451,5852,3351,2851,8951,63618.800
16 gen 202452,0552,5251,7352,3752,11599.700
12 gen 202453,1353,6052,3952,8552,59471.000
11 gen 202453,2953,6652,3352,9752,71413.900
10 gen 202453,1953,9552,8853,7653,49334.500
09 gen 202453,3753,8553,1553,3953,12269.200
08 gen 202453,2654,1053,0454,0153,74333.600
05 gen 202453,0654,1252,8253,6653,39637.500
04 gen 202452,6953,6452,5553,3953,12387.100
03 gen 202453,7553,8552,7752,8252,56480.900
02 gen 202453,0154,5053,0154,2353,96530.000
29 dic 202353,8354,2053,3253,4153,14363.300
28 dic 202354,1254,3753,8554,1453,87281.400
27 dic 202354,2154,4753,5854,1653,89283.200
26 dic 202353,9654,5053,7654,2453,97254.800
22 dic 202353,9154,3253,7153,9953,72233.900
21 dic 202354,2554,8653,3353,6653,39391.900
20 dic 202354,2254,8053,6753,6853,41562.900
19 dic 202354,1854,9953,9054,4754,20451.100
18 dic 202354,3254,8753,4154,0953,82498.600
15 dic 202354,8555,1453,5753,9653,691.151.300
14 dic 202355,5756,7554,3954,9054,63679.700
13 dic 202351,3054,3051,3054,2653,99529.100
12 dic 202351,7751,9051,3751,4351,17341.700
11 dic 202352,1252,3151,6451,7551,49332.800
08 dic 202352,4052,8351,8552,0951,83333.100
07 dic 202351,8152,6451,7952,2351,97478.600
06 dic 202351,4752,3851,4451,8051,54485.000
05 dic 202351,2551,5550,6951,1250,86458.700
04 dic 202349,2051,7249,2051,5951,33698.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...