Register for real-time alerts, custom portfolio, and market movers
CBSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 54.92 | 1.07 | 1.99% | 53.91 | 55.33 | 53.61 | 444,150 |
| Apr 19 2024 | 53.85 | 0.75 | 1.41% | 53.40 | 54.565 | 53.12 | 772,608 |
| Apr 18 2024 | 53.10 | 0.03 | 0.06% | 52.97 | 53.37 | 52.2975 | 493,244 |
| Apr 17 2024 | 53.07 | 1.06 | 2.04% | 53.23 | 53.48 | 52.60 | 810,414 |
| Apr 16 2024 | 52.01 | 0.78 | 1.52% | 51.70 | 53.11 | 51.00 | 873,513 |
| Apr 15 2024 | 51.23 | -0.18 | -0.35% | 51.72 | 52.32 | 50.915 | 575,619 |
| Apr 12 2024 | 51.41 | -0.35 | -0.68% | 51.30 | 51.70 | 51.135 | 320,666 |
| Apr 11 2024 | 51.76 | -0.17 | -0.33% | 52.19 | 52.45 | 51.01 | 360,795 |
| Apr 10 2024 | 51.93 | -1.93 | -3.58% | 52.90 | 52.90 | 51.43 | 619,875 |
| Apr 09 2024 | 53.86 | -0.14 | -0.26% | 54.00 | 54.635 | 53.60 | 526,622 |
| Apr 08 2024 | 54.00 | 1.06 | 2.00% | 53.13 | 54.40 | 53.05 | 944,664 |
| Apr 05 2024 | 52.94 | 0.38 | 0.72% | 52.30 | 53.135 | 52.12 | 513,550 |
| Apr 04 2024 | 52.56 | 0.28 | 0.54% | 52.96 | 53.375 | 52.56 | 666,484 |
| Apr 03 2024 | 52.28 | 0.28 | 0.54% | 51.83 | 52.47 | 51.67 | 573,438 |
| Apr 02 2024 | 52.00 | -0.43 | -0.82% | 52.24 | 52.98 | 51.54 | 440,401 |
| Apr 01 2024 | 52.43 | -0.77 | -1.45% | 53.35 | 53.36 | 51.985 | 367,617 |
| Mar 28 2024 | 53.20 | -0.13 | -0.24% | 53.22 | 53.57 | 52.86 | 394,538 |
| Mar 27 2024 | 53.33 | 1.84 | 3.57% | 51.50 | 53.34 | 51.50 | 338,819 |
| Mar 26 2024 | 51.49 | 0.10 | 0.19% | 51.71 | 51.71 | 51.11 | 356,904 |
| Mar 25 2024 | 51.39 | 0.32 | 0.63% | 51.17 | 51.69 | 51.09 | 201,663 |
| Mar 22 2024 | 51.07 | -0.77 | -1.49% | 51.89 | 51.89 | 50.84 | 365,300 |
| Mar 21 2024 | 51.84 | 0.51 | 0.99% | 51.61 | 52.28 | 51.4201 | 399,587 |
| Mar 20 2024 | 51.33 | 0.74 | 1.46% | 50.41 | 51.72 | 50.35 | 505,566 |
| Mar 19 2024 | 50.59 | 0.17 | 0.34% | 50.46 | 50.97 | 50.28 | 535,036 |
| Mar 18 2024 | 50.42 | -0.48 | -0.94% | 50.69 | 51.055 | 50.36 | 437,710 |
| Mar 15 2024 | 50.90 | -0.05 | -0.10% | 50.83 | 51.76 | 50.805 | 1,327,496 |
| Mar 14 2024 | 50.95 | -1.05 | -2.02% | 52.09 | 52.09 | 50.665 | 367,013 |
| Mar 13 2024 | 52.00 | -0.15 | -0.29% | 52.03 | 53.195 | 51.745 | 388,180 |
| Mar 12 2024 | 52.15 | -0.33 | -0.63% | 52.35 | 52.875 | 51.91 | 332,986 |
| Mar 11 2024 | 52.48 | -0.19 | -0.36% | 52.48 | 52.86 | 52.27 | 336,470 |
| Mar 08 2024 | 52.67 | 0.11 | 0.21% | 52.99 | 53.37 | 52.625 | 289,703 |
| Mar 07 2024 | 52.56 | -0.44 | -0.83% | 53.41 | 53.76 | 52.5218 | 328,833 |
| Mar 06 2024 | 53.00 | -1.11 | -2.05% | 53.30 | 53.74 | 52.47 | 550,552 |
| Mar 05 2024 | 54.11 | 1.91 | 3.66% | 51.94 | 54.42 | 51.94 | 491,621 |
| Mar 04 2024 | 52.20 | 0.28 | 0.54% | 52.09 | 52.60 | 51.66 | 476,127 |
| Mar 01 2024 | 51.92 | -0.12 | -0.23% | 51.52 | 52.00 | 50.76 | 400,142 |
| Feb 29 2024 | 52.04 | 0.26 | 0.50% | 52.40 | 52.76 | 51.27 | 892,570 |
| Feb 28 2024 | 51.78 | -0.75 | -1.43% | 52.23 | 52.36 | 51.77 | 425,009 |
| Feb 27 2024 | 52.53 | 0.76 | 1.47% | 51.91 | 52.58 | 51.615 | 411,256 |
| Feb 26 2024 | 51.77 | -0.17 | -0.33% | 51.70 | 52.465 | 51.38 | 530,629 |
| Feb 23 2024 | 51.94 | 0.34 | 0.66% | 51.66 | 52.30 | 51.10 | 352,831 |
| Feb 22 2024 | 51.60 | 0.09 | 0.17% | 51.56 | 51.80 | 51.20 | 311,992 |
| Feb 21 2024 | 51.51 | 0.12 | 0.23% | 51.28 | 51.54 | 50.76 | 336,537 |
| Feb 20 2024 | 51.39 | -0.16 | -0.31% | 51.04 | 51.77 | 51.04 | 331,124 |
| Feb 16 2024 | 51.55 | -0.26 | -0.50% | 51.51 | 52.03 | 51.12 | 352,770 |
| Feb 15 2024 | 51.81 | 0.77 | 1.51% | 51.16 | 52.31 | 51.12 | 375,575 |
| Feb 14 2024 | 51.04 | 0.95 | 1.90% | 50.31 | 51.09 | 50.18 | 402,160 |
| Feb 13 2024 | 50.09 | -1.72 | -3.32% | 50.58 | 50.76 | 49.44 | 565,856 |
| Feb 12 2024 | 51.81 | 0.65 | 1.27% | 50.96 | 52.245 | 50.92 | 375,046 |
| Feb 09 2024 | 51.16 | 0.69 | 1.37% | 50.50 | 51.405 | 50.07 | 464,293 |
| Feb 08 2024 | 50.47 | -0.26 | -0.51% | 50.39 | 50.935 | 50.08 | 438,679 |
| Feb 07 2024 | 50.73 | 0.43 | 0.85% | 50.24 | 51.31 | 49.55 | 471,456 |
| Feb 06 2024 | 50.30 | -0.38 | -0.75% | 50.50 | 51.085 | 50.21 | 473,950 |
| Feb 05 2024 | 50.68 | -0.85 | -1.65% | 51.03 | 51.05 | 50.38 | 545,021 |
| Feb 02 2024 | 51.53 | -0.28 | -0.54% | 50.86 | 52.14 | 50.81 | 478,224 |
| Feb 01 2024 | 51.81 | -0.31 | -0.59% | 52.36 | 52.615 | 50.26 | 497,929 |
| Jan 31 2024 | 52.12 | -2.05 | -3.78% | 53.59 | 54.00 | 51.93 | 1,124,760 |
| Jan 30 2024 | 54.17 | -0.49 | -0.90% | 54.43 | 54.63 | 54.17 | 449,745 |
| Jan 29 2024 | 54.66 | 1.21 | 2.26% | 53.45 | 54.67 | 53.34 | 468,488 |
| Jan 26 2024 | 53.45 | -0.01 | -0.02% | 53.72 | 54.00 | 52.99 | 511,343 |
| Jan 25 2024 | 53.46 | -0.71 | -1.31% | 54.52 | 54.95 | 52.97 | 818,505 |
| Jan 24 2024 | 54.17 | -0.08 | -0.15% | 54.41 | 55.00 | 54.01 | 451,722 |
