CBSH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 63.99 | -0.91 | -1.40% | 65.22 | 65.26 | 63.93 | 519,819 |
Feb 20 2025 | 64.90 | -1.01 | -1.53% | 65.67 | 65.995 | 64.34 | 369,978 |
Feb 19 2025 | 65.91 | -0.69 | -1.04% | 66.33 | 66.59 | 65.545 | 382,405 |
Feb 18 2025 | 66.60 | 0.86 | 1.31% | 65.89 | 66.60 | 65.57 | 414,100 |
Feb 14 2025 | 65.74 | -0.70 | -1.05% | 66.54 | 67.0675 | 65.74 | 439,296 |
Feb 13 2025 | 66.44 | 0.25 | 0.38% | 66.34 | 66.52 | 65.88 | 398,760 |
Feb 12 2025 | 66.19 | -1.17 | -1.74% | 66.69 | 67.27 | 66.14 | 508,202 |
Feb 11 2025 | 67.36 | 0.63 | 0.94% | 66.62 | 67.43 | 66.15 | 511,096 |
Feb 10 2025 | 66.73 | -0.92 | -1.36% | 67.76 | 67.76 | 66.26 | 469,603 |
Feb 07 2025 | 67.65 | -0.94 | -1.37% | 68.50 | 68.625 | 66.46 | 629,608 |
Feb 06 2025 | 68.59 | 0.23 | 0.34% | 68.68 | 68.87 | 67.57 | 372,045 |
Feb 05 2025 | 68.36 | 0.91 | 1.35% | 67.73 | 68.40 | 67.09 | 431,923 |
Feb 04 2025 | 67.45 | 1.58 | 2.40% | 65.68 | 67.53 | 65.68 | 474,710 |
Feb 03 2025 | 65.87 | -0.93 | -1.39% | 65.82 | 66.65 | 64.9145 | 728,429 |
Jan 31 2025 | 66.80 | 0.00 | 0.00% | 67.045 | 67.52 | 66.63 | 886,289 |
Jan 30 2025 | 66.80 | 0.71 | 1.07% | 66.40 | 67.50 | 66.17 | 428,994 |
Jan 29 2025 | 66.09 | -0.52 | -0.78% | 66.61 | 67.44 | 65.67 | 386,202 |
Jan 28 2025 | 66.61 | -0.33 | -0.49% | 66.84 | 67.40 | 66.31 | 316,099 |
Jan 27 2025 | 66.94 | 0.94 | 1.42% | 66.46 | 67.35 | 66.3548 | 381,531 |
Jan 24 2025 | 66.00 | 0.39 | 0.59% | 65.66 | 66.43 | 65.075 | 604,283 |
Jan 23 2025 | 65.61 | 0.00 | 0.00% | 65.61 | 65.61 | 65.61 | 0 |
Jan 22 2025 | 65.61 | 0.13 | 0.20% | 66.00 | 67.11 | 65.545 | 863,742 |
Jan 21 2025 | 65.48 | 0.63 | 0.97% | 65.15 | 65.91 | 64.905 | 595,093 |
Jan 17 2025 | 64.85 | 1.07 | 1.68% | 64.17 | 64.96 | 63.8501 | 661,562 |
Jan 16 2025 | 63.78 | -0.53 | -0.82% | 64.21 | 64.2321 | 63.35 | 531,528 |
Jan 15 2025 | 64.31 | 0.85 | 1.34% | 64.90 | 65.51 | 63.57 | 544,834 |
Jan 14 2025 | 63.46 | 1.72 | 2.79% | 62.36 | 63.54 | 62.0614 | 490,923 |
Jan 13 2025 | 61.74 | 0.59 | 0.96% | 60.82 | 61.84 | 60.685 | 589,719 |
Jan 10 2025 | 61.15 | -1.62 | -2.58% | 61.92 | 62.095 | 60.41 | 577,109 |
Jan 08 2025 | 62.77 | 0.39 | 0.63% | 62.05 | 63.17 | 61.82 | 418,826 |
Jan 07 2025 | 62.38 | -0.44 | -0.70% | 63.20 | 63.54 | 61.8819 | 478,123 |
Jan 06 2025 | 62.82 | 0.63 | 1.01% | 62.27 | 63.99 | 61.72 | 630,524 |
Jan 03 2025 | 62.19 | 0.44 | 0.71% | 61.78 | 62.26 | 60.865 | 386,558 |
Jan 02 2025 | 61.75 | -0.56 | -0.90% | 62.57 | 63.165 | 61.65 | 400,366 |
Dec 31 2024 | 62.31 | -0.22 | -0.35% | 62.64 | 62.95 | 62.155 | 240,341 |
Dec 30 2024 | 62.53 | -0.29 | -0.46% | 62.59 | 62.77 | 62.06 | 499,353 |
Dec 27 2024 | 62.82 | -0.77 | -1.21% | 63.16 | 63.62 | 62.25 | 299,709 |
Dec 26 2024 | 63.59 | 0.28 | 0.44% | 62.94 | 63.65 | 62.65 | 258,036 |
Dec 24 2024 | 63.31 | 0.55 | 0.88% | 62.89 | 63.33 | 62.53 | 111,320 |
Dec 23 2024 | 62.76 | -0.27 | -0.43% | 62.68 | 63.04 | 62.37 | 321,088 |
Dec 20 2024 | 63.03 | 0.14 | 0.22% | 62.78 | 63.95 | 62.23 | 1,613,998 |
Dec 19 2024 | 62.89 | -0.98 | -1.53% | 64.06 | 65.45 | 62.54 | 819,685 |
Dec 18 2024 | 63.87 | -2.84 | -4.26% | 67.03 | 67.315 | 63.69 | 665,096 |
Dec 17 2024 | 66.71 | -1.10 | -1.62% | 67.34 | 67.95 | 66.07 | 610,992 |
Dec 16 2024 | 67.81 | 0.28 | 0.41% | 67.21 | 67.885 | 67.05 | 379,225 |
Dec 13 2024 | 67.53 | -0.13 | -0.19% | 67.60 | 67.79 | 67.05 | 383,981 |
Dec 12 2024 | 67.66 | -0.67 | -0.98% | 68.47 | 68.68 | 67.53 | 364,464 |
Dec 11 2024 | 68.33 | 0.00 | 0.00% | 68.99 | 69.00 | 68.265 | 370,212 |
Dec 10 2024 | 68.33 | 0.31 | 0.46% | 68.29 | 68.88 | 67.395 | 510,624 |
Dec 09 2024 | 68.02 | -0.73 | -1.06% | 68.85 | 68.93 | 68.00 | 461,735 |
Dec 06 2024 | 68.75 | 0.01 | 0.01% | 69.26 | 69.44 | 68.44 | 422,926 |
Dec 05 2024 | 68.74 | -0.37 | -0.54% | 69.31 | 69.86 | 68.65 | 526,084 |
Dec 04 2024 | 69.11 | 0.36 | 0.52% | 68.88 | 69.32 | 68.41 | 477,525 |
Dec 03 2024 | 68.75 | -0.91 | -1.31% | 69.00 | 69.98 | 68.65 | 431,577 |
Dec 02 2024 | 69.6607 | -0.57 | -0.81% | 70.2988 | 70.3845 | 69.4893 | 466,694 |
Nov 29 2024 | 70.2321 | -0.12 | -0.18% | 70.8511 | 70.8511 | 69.7941 | 269,700 |
Nov 27 2024 | 70.3559 | -0.08 | -0.11% | 70.8035 | 71.3082 | 70.1369 | 542,288 |
Nov 26 2024 | 70.4321 | -0.38 | -0.54% | 70.794 | 71.1368 | 70.3274 | 518,745 |