Commerce Bancshares (CBSH) | Historique des prix et rendements | 1969 - 2026
Commerce Bancshares Inc. Mid-cap Financial Services
Graphique historique des prix Commerce Bancshares
Données historiques des prix Commerce Bancshares
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $51,36 | -1,27% | $51,80 | $52,00 | $51,08 | 1,2M |
| 2 juin 2026 | $52,02 | +1,11% | $51,19 | $52,34 | $51,13 | 1,3M |
| 1 juin 2026 | $51,45 | -1,47% | $51,80 | $52,14 | $51,35 | 994,4K |
| 29 mai 2026 | $52,22 | +0,40% | $51,79 | $52,45 | $51,69 | 994,9K |
| 28 mai 2026 | $52,01 | +0,12% | $51,80 | $52,22 | $51,47 | 1,2M |
| 27 mai 2026 | $51,95 | -0,88% | $52,46 | $52,49 | $51,74 | 818,9K |
| 26 mai 2026 | $52,41 | +0,08% | $52,37 | $53,00 | $52,16 | 1,1M |
| 22 mai 2026 | $52,37 | +0,34% | $52,24 | $52,50 | $51,97 | 954,0K |
| 21 mai 2026 | $52,19 | -0,15% | $52,03 | $52,57 | $49,62 | 1,2M |
| 20 mai 2026 | $52,27 | +0,95% | $51,81 | $52,64 | $51,43 | 1,1M |
| 19 mai 2026 | $51,78 | -0,25% | $51,93 | $52,28 | $51,42 | 1,0M |
| 18 mai 2026 | $51,91 | +1,88% | $51,08 | $52,04 | $51,04 | 1,1M |
| 15 mai 2026 | $50,95 | -0,18% | $51,22 | $51,51 | $50,47 | 1,4M |
| 14 mai 2026 | $51,04 | +1,43% | $50,73 | $51,48 | $50,73 | 990,6K |
| 13 mai 2026 | $50,32 | -1,60% | $50,89 | $51,17 | $50,16 | 1,2M |
| 12 mai 2026 | $51,14 | +0,31% | $51,11 | $51,44 | $50,05 | 1,1M |
| 11 mai 2026 | $50,98 | -1,75% | $51,98 | $52,09 | $50,75 | 1,2M |
| 8 mai 2026 | $51,89 | -1,12% | $52,42 | $52,49 | $51,54 | 958,9K |
| 7 mai 2026 | $52,48 | -0,10% | $52,70 | $53,00 | $52,30 | 1,1M |
| 6 mai 2026 | $52,53 | +0,77% | $52,47 | $53,09 | $52,41 | 1,4M |
| 5 mai 2026 | $52,13 | +0,75% | $51,86 | $52,31 | $51,64 | 1,1M |
| 4 mai 2026 | $51,74 | -0,56% | $51,62 | $52,34 | $51,62 | 1,0M |
| 1 mai 2026 | $52,03 | 0,00% | $51,87 | $52,45 | $51,60 | 1,2M |
| 30 avr. 2026 | $52,03 | +1,56% | $50,93 | $52,21 | $50,91 | 1,6M |
| 29 avr. 2026 | $51,23 | -1,42% | $51,83 | $52,04 | $51,02 | 1,0M |
| 28 avr. 2026 | $51,97 | +1,86% | $51,69 | $52,18 | $51,23 | 1,5M |
| 27 avr. 2026 | $51,02 | +0,91% | $50,56 | $51,31 | $50,54 | 671,7K |
| 24 avr. 2026 | $50,56 | -1,96% | $51,48 | $51,77 | $50,43 | 1,0M |
| 23 avr. 2026 | $51,57 | +1,92% | $50,88 | $51,82 | $50,68 | 1,3M |
| 22 avr. 2026 | $50,60 | +0,02% | $50,83 | $51,00 | $50,19 | 1,3M |
| 21 avr. 2026 | $50,59 | -1,58% | $51,32 | $51,79 | $50,01 | 2,0M |
| 20 avr. 2026 | $51,40 | +0,53% | $51,01 | $52,03 | $50,51 | 1,4M |
| 17 avr. 2026 | $51,13 | +1,35% | $50,89 | $51,71 | $50,28 | 2,2M |
| 16 avr. 2026 | $50,45 | -0,47% | $50,54 | $50,84 | $50,23 | 1,3M |
| 15 avr. 2026 | $50,69 | +0,02% | $50,72 | $51,01 | $50,31 | 965,8K |
| 14 avr. 2026 | $50,68 | -0,45% | $50,62 | $50,99 | $50,35 | 1,0M |
| 13 avr. 2026 | $50,91 | +0,85% | $50,47 | $50,95 | $50,08 | 1,2M |
| 10 avr. 2026 | $50,48 | -1,39% | $51,04 | $51,15 | $50,39 | 1,1M |
| 9 avr. 2026 | $51,19 | +0,77% | $50,51 | $51,44 | $50,33 | 849,4K |
| 8 avr. 2026 | $50,80 | +1,66% | $50,76 | $51,37 | $50,72 | 1,3M |
| 7 avr. 2026 | $49,97 | 0,00% | $49,81 | $50,49 | $49,80 | 1,1M |
| 6 avr. 2026 | $49,97 | +0,18% | $49,66 | $50,20 | $49,53 | 806,4K |
| 2 avr. 2026 | $49,88 | +1,22% | $49,09 | $49,94 | $48,74 | 864,4K |
| 1 avr. 2026 | $49,28 | +0,16% | $49,26 | $49,88 | $49,21 | 879,7K |
| 31 mars 2026 | $49,20 | +2,03% | $48,82 | $49,67 | $48,40 | 1,3M |
| 30 mars 2026 | $48,22 | +0,31% | $48,20 | $48,66 | $48,02 | 831,0K |
| 27 mars 2026 | $48,07 | -1,88% | $48,71 | $48,71 | $48,00 | 822,7K |
| 26 mars 2026 | $48,99 | +0,93% | $48,37 | $49,04 | $48,37 | 767,1K |
| 25 mars 2026 | $48,54 | +0,21% | $48,78 | $49,13 | $47,93 | 788,5K |
| 24 mars 2026 | $48,44 | +0,71% | $47,66 | $48,96 | $47,63 | 1,2M |
| 23 mars 2026 | $48,10 | +0,88% | $48,64 | $48,93 | $47,85 | 1,4M |
| 20 mars 2026 | $47,68 | +0,21% | $47,55 | $47,96 | $47,33 | 4,1M |
| 19 mars 2026 | $47,58 | +0,17% | $47,49 | $47,90 | $46,99 | 1,4M |
| 18 mars 2026 | $47,50 | -0,67% | $47,82 | $47,87 | $47,28 | 1,5M |
| 17 mars 2026 | $47,82 | -0,27% | $48,44 | $49,18 | $47,58 | 967,7K |
| 16 mars 2026 | $47,95 | +0,63% | $48,00 | $48,50 | $47,88 | 1,1M |
| 13 mars 2026 | $47,65 | +0,34% | $47,68 | $47,94 | $47,28 | 1,1M |
| 12 mars 2026 | $47,49 | -1,68% | $47,58 | $48,08 | $47,38 | 1,2M |
| 11 mars 2026 | $48,30 | -1,21% | $48,64 | $48,96 | $47,96 | 1,3M |
| 10 mars 2026 | $48,89 | -1,43% | $49,47 | $50,09 | $48,82 | 1,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $52,22 | -0,29% | $52,37 | $53,00 | $51,47 | 4,0M |
| 18 mai 2026 | $52,37 | +2,79% | $51,08 | $52,64 | $49,62 | 5,4M |
| 11 mai 2026 | $50,95 | -1,81% | $51,98 | $52,09 | $50,05 | 5,9M |
| 4 mai 2026 | $51,89 | -0,27% | $51,62 | $53,09 | $51,54 | 5,5M |
| 27 avr. 2026 | $52,03 | +2,91% | $50,56 | $52,45 | $50,54 | 6,0M |
| 20 avr. 2026 | $50,56 | -1,11% | $51,01 | $52,03 | $50,01 | 7,2M |
| 13 avr. 2026 | $51,13 | +1,29% | $50,47 | $51,71 | $50,08 | 6,7M |
| 6 avr. 2026 | $50,48 | +1,20% | $49,66 | $51,44 | $49,53 | 5,2M |
| 30 mars 2026 | $49,88 | +3,77% | $48,20 | $49,94 | $48,02 | 3,9M |
| 23 mars 2026 | $48,07 | +0,82% | $48,64 | $49,13 | $47,63 | 4,9M |
| 16 mars 2026 | $47,68 | +0,06% | $48,00 | $49,18 | $46,99 | 9,0M |
| 9 mars 2026 | $47,65 | -5,38% | $50,20 | $50,20 | $47,28 | 6,8M |
| 2 mars 2026 | $50,36 | -1,24% | $50,38 | $52,33 | $49,35 | 7,1M |
| 23 févr. 2026 | $50,99 | -5,63% | $53,94 | $54,42 | $50,86 | 6,9M |
| 16 févr. 2026 | $54,03 | +0,80% | $53,84 | $54,65 | $52,76 | 6,1M |
| 9 févr. 2026 | $53,60 | -2,85% | $54,77 | $55,84 | $52,92 | 7,0M |
| 2 févr. 2026 | $55,17 | +4,81% | $52,64 | $55,31 | $52,35 | 6,8M |
| 26 janv. 2026 | $52,64 | -1,07% | $53,05 | $53,29 | $51,56 | 7,5M |
| 19 janv. 2026 | $53,21 | -1,99% | $53,91 | $56,06 | $52,98 | 5,8M |
| 12 janv. 2026 | $54,29 | +0,82% | $53,58 | $55,06 | $52,80 | 5,9M |
| 5 janv. 2026 | $53,85 | +3,08% | $51,97 | $55,66 | $51,97 | 5,6M |
| 29 déc. 2025 | $52,24 | -1,36% | $52,96 | $53,23 | $51,47 | 3,0M |
| 22 déc. 2025 | $52,96 | +0,28% | $53,00 | $53,73 | $52,63 | 2,7M |
| 15 déc. 2025 | $52,81 | -1,73% | $53,93 | $54,46 | $52,17 | 7,2M |
| 8 déc. 2025 | $53,74 | +2,87% | $52,31 | $53,95 | $52,00 | 5,1M |
| 1 déc. 2025 | $52,24 | +1,75% | $51,15 | $52,94 | $50,58 | 6,5M |
| 24 nov. 2025 | $51,34 | -0,79% | $51,54 | $51,88 | $50,90 | 5,0M |
| 17 nov. 2025 | $51,75 | +1,51% | $50,93 | $52,03 | $48,69 | 6,0M |
| 10 nov. 2025 | $50,98 | -1,14% | $51,61 | $52,39 | $50,10 | 4,9M |
| 3 nov. 2025 | $51,57 | +2,89% | $49,79 | $51,70 | $49,22 | 6,0M |
| 27 oct. 2025 | $50,12 | -1,07% | $50,89 | $51,27 | $49,18 | 7,2M |
| 20 oct. 2025 | $50,66 | -0,90% | $51,33 | $51,82 | $50,36 | 5,0M |
| 13 oct. 2025 | $51,12 | -5,21% | $54,33 | $56,33 | $49,63 | 7,4M |
| 6 oct. 2025 | $53,93 | -4,29% | $57,04 | $57,36 | $53,90 | 4,3M |
| 29 sept. 2025 | $56,35 | -1,14% | $57,00 | $57,05 | $55,65 | 4,5M |
| 22 sept. 2025 | $57,00 | +1,05% | $56,33 | $57,29 | $55,61 | 4,1M |
| 15 sept. 2025 | $56,41 | -0,76% | $56,98 | $57,44 | $55,16 | 6,3M |
| 8 sept. 2025 | $56,84 | -1,49% | $57,81 | $58,18 | $56,65 | 4,6M |
| 1 sept. 2025 | $57,70 | -2,19% | $58,39 | $59,70 | $57,40 | 5,0M |
| 25 août 2025 | $58,99 | -1,50% | $59,81 | $60,19 | $58,90 | 4,8M |
| 18 août 2025 | $59,89 | +2,76% | $58,21 | $60,47 | $57,93 | 3,8M |
| 11 août 2025 | $58,28 | +1,22% | $57,79 | $59,15 | $57,24 | 3,3M |
| 4 août 2025 | $57,58 | +0,89% | $57,34 | $58,19 | $56,86 | 2,8M |
| 28 juil. 2025 | $57,07 | -3,40% | $59,43 | $59,49 | $56,59 | 4,0M |
| 21 juil. 2025 | $59,08 | -4,01% | $61,64 | $62,42 | $58,28 | 4,1M |
| 14 juil. 2025 | $61,55 | -1,25% | $62,28 | $63,15 | $59,57 | 6,8M |
| 7 juil. 2025 | $62,33 | +1,37% | $61,35 | $63,19 | $60,98 | 3,8M |
| 30 juin 2025 | $61,49 | +4,01% | $59,43 | $62,21 | $58,41 | 3,0M |
| 23 juin 2025 | $59,12 | +2,20% | $58,00 | $59,54 | $57,60 | 4,7M |
| 16 juin 2025 | $57,85 | +0,10% | $58,01 | $58,96 | $57,00 | 3,8M |
| 9 juin 2025 | $57,79 | -4,37% | $60,43 | $61,04 | $57,68 | 2,7M |
| 2 juin 2025 | $60,43 | +0,70% | $60,01 | $60,66 | $58,84 | 2,5M |
| 26 mai 2025 | $60,01 | +0,40% | $60,30 | $60,98 | $59,50 | 3,4M |
| 19 mai 2025 | $59,77 | -4,37% | $61,98 | $62,52 | $58,76 | 2,7M |
| 12 mai 2025 | $62,50 | +3,51% | $61,94 | $62,99 | $61,61 | 2,3M |
| 5 mai 2025 | $60,38 | +0,60% | $59,35 | $60,65 | $58,53 | 1,9M |
| 28 avr. 2025 | $60,02 | +4,06% | $57,91 | $60,18 | $56,72 | 2,4M |
| 21 avr. 2025 | $57,68 | +1,10% | $56,96 | $59,83 | $55,60 | 2,8M |
| 14 avr. 2025 | $57,05 | +5,32% | $54,82 | $58,28 | $54,00 | 4,1M |
| 7 avr. 2025 | $54,17 | +2,63% | $51,43 | $57,08 | $50,18 | 4,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $52,22 | +0,37% | $51,87 | $53,09 | $49,62 | 22,0M |
| 1 avr. 2026 | $52,03 | +5,75% | $49,26 | $52,21 | $48,74 | 25,6M |
| 1 mars 2026 | $49,20 | -3,51% | $50,38 | $52,33 | $46,99 | 30,1M |
| 1 févr. 2026 | $50,99 | -3,13% | $52,64 | $55,84 | $50,86 | 26,8M |
| 1 janv. 2026 | $52,64 | +0,57% | $52,36 | $56,06 | $51,47 | 25,7M |
| 1 déc. 2025 | $52,34 | +1,95% | $51,15 | $54,46 | $50,58 | 23,6M |
| 1 nov. 2025 | $51,34 | +2,43% | $49,79 | $52,39 | $48,69 | 21,9M |
| 1 oct. 2025 | $50,12 | -11,93% | $56,76 | $57,36 | $49,18 | 26,8M |
| 1 sept. 2025 | $56,91 | -3,53% | $58,39 | $59,70 | $55,16 | 21,5M |
| 1 août 2025 | $58,99 | +1,20% | $57,61 | $60,47 | $56,59 | 15,4M |
| 1 juil. 2025 | $58,29 | -1,55% | $58,88 | $63,19 | $57,87 | 20,3M |
| 1 juin 2025 | $59,21 | -1,33% | $60,01 | $61,04 | $57,00 | 14,4M |
| 1 mai 2025 | $60,01 | +3,73% | $57,85 | $62,99 | $57,25 | 11,1M |
| 1 avr. 2025 | $57,85 | -2,40% | $58,94 | $59,83 | $50,18 | 15,7M |
| 1 mars 2025 | $59,27 | -4,33% | $62,07 | $63,30 | $56,01 | 16,0M |
| 1 févr. 2025 | $61,95 | -2,62% | $62,69 | $65,59 | $60,68 | 9,9M |
| 1 janv. 2025 | $63,62 | +7,21% | $59,59 | $64,30 | $57,53 | 11,5M |
| 1 déc. 2024 | $59,34 | -11,29% | $66,96 | $67,04 | $59,10 | 10,7M |
| 1 nov. 2024 | $66,89 | +17,99% | $56,85 | $69,29 | $55,97 | 12,1M |
| 1 oct. 2024 | $56,69 | +5,22% | $53,75 | $58,00 | $51,44 | 16,0M |
| 1 sept. 2024 | $53,88 | -7,12% | $57,65 | $58,25 | $53,59 | 12,0M |
| 1 août 2024 | $58,01 | -1,16% | $58,43 | $58,95 | $52,78 | 13,2M |
| 1 juil. 2024 | $58,69 | +16,01% | $50,47 | $59,74 | $49,78 | 17,6M |
| 1 juin 2024 | $50,59 | +0,24% | $50,79 | $50,79 | $47,59 | 9,1M |
| 1 mai 2024 | $50,47 | +1,75% | $49,82 | $52,14 | $48,08 | 11,1M |
| 1 avr. 2024 | $49,60 | +2,80% | $48,39 | $50,91 | $46,19 | 12,9M |
| 1 mars 2024 | $48,25 | +2,22% | $46,98 | $49,36 | $45,61 | 9,7M |
| 1 févr. 2024 | $47,20 | -0,15% | $47,49 | $47,85 | $44,84 | 10,0M |
| 1 janv. 2024 | $47,27 | -2,42% | $48,08 | $50,48 | $46,51 | 11,8M |
| 1 déc. 2023 | $48,44 | +10,90% | $43,01 | $51,47 | $42,88 | 10,4M |
| 1 nov. 2023 | $43,68 | +15,28% | $37,84 | $44,43 | $37,11 | 12,2M |
| 1 oct. 2023 | $37,89 | -8,59% | $41,39 | $43,00 | $37,40 | 15,5M |
| 1 sept. 2023 | $41,45 | -2,26% | $42,73 | $43,46 | $40,00 | 14,5M |
| 1 août 2023 | $42,41 | -7,68% | $45,81 | $46,78 | $41,90 | 10,9M |
| 1 juil. 2023 | $45,94 | +9,20% | $41,97 | $47,50 | $41,01 | 16,9M |
| 1 juin 2023 | $42,07 | +1,57% | $41,69 | $45,18 | $39,35 | 14,3M |
| 1 mai 2023 | $41,42 | -14,16% | $48,09 | $48,30 | $40,64 | 16,0M |
| 1 avr. 2023 | $48,25 | -4,27% | $50,60 | $50,94 | $45,10 | 14,1M |
| 1 mars 2023 | $50,40 | -11,80% | $56,63 | $57,12 | $48,13 | 17,5M |
| 1 févr. 2023 | $57,14 | -0,63% | $57,15 | $58,83 | $56,46 | 8,7M |
| 1 janv. 2023 | $57,50 | -2,21% | $58,85 | $60,64 | $56,14 | 9,1M |
| 1 déc. 2022 | $58,80 | -9,15% | $62,08 | $62,71 | $55,40 | 9,3M |
| 1 nov. 2022 | $64,72 | +5,77% | $61,37 | $64,97 | $59,54 | 7,2M |
| 1 oct. 2022 | $61,19 | +7,07% | $57,55 | $62,90 | $57,30 | 9,4M |
| 1 sept. 2022 | $57,15 | -3,80% | $59,58 | $62,01 | $57,04 | 9,4M |
| 1 août 2022 | $59,41 | -1,03% | $59,82 | $63,90 | $59,37 | 10,6M |
| 1 juil. 2022 | $60,03 | +5,85% | $56,60 | $60,57 | $55,46 | 8,3M |
| 1 juin 2022 | $56,71 | -5,10% | $59,60 | $60,09 | $54,25 | 9,6M |
| 1 mai 2022 | $59,76 | +1,19% | $59,41 | $61,95 | $55,50 | 9,9M |
| 1 avr. 2022 | $59,06 | -4,50% | $62,40 | $64,21 | $58,91 | 10,4M |
| 1 mars 2022 | $61,84 | -0,27% | $61,51 | $63,85 | $58,63 | 10,9M |
| 1 févr. 2022 | $62,01 | +4,17% | $59,46 | $62,95 | $57,45 | 10,0M |
| 1 janv. 2022 | $59,53 | +0,25% | $59,79 | $64,55 | $57,26 | 9,6M |
| 1 déc. 2021 | $59,38 | +3,41% | $57,19 | $60,29 | $56,32 | 10,6M |
| 1 nov. 2021 | $57,42 | -1,02% | $58,20 | $61,77 | $57,28 | 6,6M |
| 1 oct. 2021 | $58,01 | +1,19% | $57,59 | $59,86 | $56,02 | 6,8M |
| 1 sept. 2021 | $57,33 | -1,46% | $58,35 | $58,77 | $53,39 | 9,5M |
| 1 août 2021 | $58,18 | -0,02% | $58,44 | $59,58 | $55,52 | 10,7M |
| 1 juil. 2021 | $58,19 | -5,14% | $61,65 | $62,26 | $57,66 | 10,7M |
| 1 juin 2021 | $61,34 | -4,26% | $64,50 | $64,72 | $58,16 | 11,3M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $52,22 | -0,23% | $0,28 | +0,30% | $52,36 | $56,06 | $46,99 | 130,1M |
| 2025 | $52,34 | -11,80% | $1,12 | -9,92% | $59,59 | $65,59 | $48,69 | 207,9M |
| 2024 | $59,34 | +22,50% | $1,04 | +24,66% | $48,08 | $69,29 | $44,84 | 146,3M |
| 2023 | $48,44 | -17,62% | $0,96 | -15,99% | $58,85 | $60,64 | $37,11 | 160,1M |
| 2022 | $58,80 | -0,98% | $0,96 | +0,63% | $59,79 | $64,97 | $54,25 | 114,4M |
| 2021 | $59,38 | +9,86% | $0,92 | +11,56% | $54,18 | $68,33 | $53,28 | 119,6M |
| 2020 | $54,05 | +1,54% | $0,88 | +3,19% | $53,43 | $56,35 | $35,66 | 158,8M |
| 2019 | $53,23 | +20,51% | $0,84 | +22,44% | $43,60 | $53,79 | $42,82 | 143,2M |
| 2018 | $44,17 | +6,00% | $0,72 | +7,71% | $42,03 | $54,14 | $40,93 | 161,8M |
| 2017 | $41,67 | -3,41% | $0,68 | -1,85% | $43,62 | $45,23 | $38,73 | 133,7M |
| 2016 | $43,14 | +35,92% | $0,64 | +37,96% | $31,30 | $44,19 | $27,94 | 149,9M |
| 2015 | $31,74 | +2,69% | $0,60 | +4,62% | $31,11 | $35,15 | $28,09 | 189,1M |
| 2014 | $30,91 | +1,68% | $0,60 | +3,66% | $30,26 | $32,25 | $27,07 | 136,4M |
| 2013 | $30,40 | +34,51% | $0,42 | +36,34% | $23,01 | $30,98 | $22,82 | 150,4M |
| 2012 | $22,60 | -3,42% | - | -3,42% | $23,76 | $26,24 | $22,21 | 177,9M |
| 2011 | $23,40 | -4,06% | - | -4,06% | $24,65 | $27,01 | $20,30 | 189,7M |
| 2010 | $24,39 | +2,61% | - | +2,61% | $23,92 | $26,53 | $21,55 | 150,4M |
| 2009 | $23,77 | -7,51% | - | -7,51% | $25,76 | $25,97 | $16,25 | 225,4M |
| 2008 | $25,70 | +2,88% | - | +2,88% | $25,04 | $30,90 | $20,32 | 199,9M |
| 2007 | $24,98 | -2,69% | - | -2,69% | $25,61 | $26,92 | $22,95 | 77,0M |
| 2006 | $25,67 | -2,47% | - | -2,47% | $26,21 | $26,87 | $24,18 | 56,1M |
| 2005 | $26,32 | +8,99% | - | +8,99% | $23,98 | $27,09 | $22,19 | 62,9M |
| 2004 | $24,15 | +7,52% | - | +7,52% | $22,43 | $24,17 | $20,16 | 60,3M |
| 2003 | $22,46 | +31,04% | $0,14 | +31,85% | $17,28 | $22,60 | $15,36 | 70,0M |
| 2002 | $17,14 | +5,80% | $0,24 | +7,29% | $16,10 | $19,47 | $14,39 | 97,8M |
| 2001 | $16,20 | -3,69% | $0,24 | -2,23% | $16,42 | $17,26 | $13,03 | 94,9M |
| 2000 | $16,82 | +31,71% | $0,24 | +33,56% | $12,96 | $16,92 | $9,94 | 77,1M |
| 1999 | $12,77 | -16,32% | $0,20 | -15,00% | $15,12 | $15,66 | $12,14 | 61,5M |
| 1998 | $15,26 | -1,17% | $0,20 | +0,13% | $15,44 | $17,65 | $11,62 | 64,5M |
| 1997 | $15,44 | +53,78% | $0,16 | +55,37% | $10,04 | $16,01 | $9,12 | 61,4M |
| 1996 | $10,04 | +26,93% | $0,16 | +28,97% | $7,86 | $10,74 | $6,87 | 61,5M |
| 1995 | $7,91 | +41,76% | $0,16 | +44,63% | $5,58 | $8,24 | $5,58 | 41,9M |
| 1994 | $5,58 | -5,26% | $0,12 | -3,23% | $5,92 | $6,92 | $5,58 | 39,5M |
| 1993 | $5,89 | -4,54% | $0,13 | -2,43% | $6,17 | $6,89 | $5,58 | 36,0M |
| 1992 | $6,17 | +37,11% | $0,16 | +40,71% | $4,44 | $6,34 | $4,41 | 28,1M |
| 1991 | $4,50 | +41,07% | $0,16 | +46,17% | $3,14 | $4,89 | $2,93 | 37,2M |
| 1990 | $3,19 | -13,08% | $0,15 | -8,99% | $3,67 | $3,77 | $2,55 | 29,6M |
| 1989 | $3,67 | +27,43% | $0,15 | +32,64% | $2,88 | $4,07 | $2,70 | 16,4M |
| 1988 | $2,88 | +40,49% | $0,06 | +43,42% | $2,05 | $2,91 | $1,96 | 24,0M |
| 1987 | $2,05 | -13,87% | - | -13,87% | $2,39 | $2,67 | $1,84 | 25,3M |
| 1986 | $2,38 | +10,19% | - | +10,19% | $2,16 | $2,91 | $2,14 | 28,0M |
| 1985 | $2,16 | +39,35% | - | +39,35% | $1,56 | $2,21 | $1,53 | 13,8M |
| 1984 | $1,55 | -0,64% | - | -0,64% | $1,56 | $1,62 | $1,37 | 10,7M |
| 1983 | $1,56 | +44,44% | - | +44,44% | $1,09 | $1,58 | $1,07 | 10,9M |
| 1982 | $1,08 | +12,50% | - | +12,50% | $0,96 | $1,12 | $0,89 | 11,0M |
| 1981 | $0,96 | +24,68% | - | +24,68% | $0,78 | $1,02 | $0,76 | 13,3M |
| 1980 | $0,77 | +37,50% | - | +37,50% | $0,55 | $0,84 | $0,46 | 9,6M |
| 1979 | $0,56 | -6,67% | - | -6,67% | $0,60 | $0,66 | $0,56 | 14,4M |
| 1978 | $0,60 | +11,11% | - | +11,11% | $0,54 | $0,66 | $0,54 | 9,2M |
| 1977 | $0,54 | -5,26% | - | -5,26% | $0,57 | $0,65 | $0,53 | 8,6M |
| 1976 | $0,57 | +29,55% | - | +29,55% | $0,43 | $0,59 | $0,43 | 9,3M |
| 1975 | $0,44 | +15,79% | - | +15,79% | $0,36 | $0,51 | $0,36 | 10,6M |
| 1974 | $0,38 | -38,71% | - | -38,71% | $0,59 | $0,67 | $0,38 | 7,7M |
| 1973 | $0,62 | -98,61% | - | -98,61% | $0,87 | $0,87 | $0,57 | 6,2M |
| 1970 | $44,48 | 0,00% | - | 0,00% | $44,37 | $44,58 | $44,25 | 20,8K |
| 1969 | $44,48 | 0,00% | - | 0,00% | $44,37 | $44,58 | $44,25 | 20,8K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Commerce Bancshares a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Commerce Bancshares Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Commerce Bancshares
CBSH
|
7,38B Mid-cap | -1,14 % | -0,73 % | -0,48 % | -1,91 % | -1,68 % | -12,98 % | 19,55 % | -17,35 % | 43,90 % | 106,73 % | 98,93 % |
| 9,35B Mid-cap | -3,28 % | -1,98 % | -0,68 % | 5,28 % | 3,37 % | 15,10 % | 79,05 % | 26,30 % | 82,72 % | 133,33 % | 21,75 % | |
|
U.S. Bancorp
USB
|
88,06B Large-cap | -2,83 % | -3,80 % | -1,57 % | 4,34 % | -1,46 % | 25,83 % | 72,81 % | -9,74 % | 29,45 % | 123,42 % | 73,14 % |
|
Popular
BPOP
|
9,51B Mid-cap | -1,66 % | 0,06 % | 8,76 % | 26,32 % | 17,60 % | 43,47 % | 136,25 % | 81,84 % | 383,50 % | 430,46 % | -24,37 % |
|
SouthState
SSB
|
9,86B Mid-cap | -2,82 % | -4,40 % | -6,45 % | 0,61 % | -2,13 % | 7,92 % | 40,54 % | 5,57 % | 32,59 % | 229,91 % | 185,82 % |
|
PNC Financial
PNC
|
70,31B Large-cap | -1,15 % | 0,11 % | 2,45 % | 10,24 % | 3,22 % | 27,22 % | 78,93 % | 13,98 % | 149,66 % | 272,63 % | 219,68 % |
Calculez vos rendements d'investissement Commerce Bancshares
Analyse de performance d'investissement à long terme
Commerce Bancshares stock price in May 2016 was $36,29, A $1 000,00 lump sum investment in Commerce Bancshares made 10 years ago would be worth approximately $1 659,96 today, representing a solid return of 66,00 %. This translates to an annualized return (CAGR) of 5,19 %. During this period, Commerce Bancshares paid out $8,88 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 659,96
Rendement annuel (TCAC)
5,19 %
Total des dividendes
$244,70
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Commerce Bancshares (CBSH) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Commerce Bancshares a délivré un rendement total de -13,0%.
- Plus haut 52 semaines a atteint 63,19 $ le N/A.
- Plus bas 52 semaines a touché 46,99 $ le N/A.
- Prix actuel se négocie à 51,36 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Commerce Bancshares (CBSH) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Commerce Bancshares (cbsh) aurait grandi à approximativement 8 265,00 $ en date du June 4, 2026, représentant un rendement total de -17,4%.
Cela représente un taux de croissance annuel composé (TCAC) de -3,7% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Commerce Bancshares se compare-t-il au secteur Financial Services ?
Commerce Bancshares (cbsh) a délivré un rendement annualisé de 3,7% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Commerce Bancshares aurait grandi à 14 390,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Commerce Bancshares ?
Commerce Bancshares (cbsh) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 43,9%.
- Quelle est la plus longue période de croissance annuelle consécutive que Commerce Bancshares a historiquement atteinte ?
Commerce Bancshares (cbsh) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+19,6%), 10 years (+43,9%)
Rendements négatifs : 12 months (-13,0%), 5 years (-17,4%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.