CBSH(CBSH)
CBSH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $58.84 | $59.19 | $58.60 | $59.12 | 105,339 |
| 8/6/2026 | $60.00 | $60.33 | $59.06 | $59.13 | 759,900 |
| 8/5/2026 | $60.14 | $60.19 | $59.60 | $59.66 | 771,200 |
| 8/4/2026 | $59.61 | $60.48 | $59.37 | $59.93 | 983,702 |
| 8/3/2026 | $59.55 | $60.07 | $59.34 | $59.67 | 1.11M |
| 7/31/2026 | $59.63 | $59.82 | $59.06 | $59.27 | 1.30M |
| 7/30/2026 | $60.18 | $60.44 | $59.32 | $59.44 | 1.04M |
| 7/29/2026 | $59.77 | $60.92 | $59.14 | $60.33 | 1.47M |
| 7/28/2026 | $59.39 | $60.05 | $59.27 | $60.01 | 1.28M |
| 7/27/2026 | $59.10 | $59.58 | $58.93 | $59.00 | 1.14M |
| 7/24/2026 | $58.88 | $59.60 | $58.80 | $59.09 | 1.65M |
| 7/23/2026 | $58.31 | $58.66 | $57.81 | $58.65 | 1.05M |
| 7/22/2026 | $58.47 | $58.79 | $58.08 | $58.70 | 1.09M |
| 7/21/2026 | $58.42 | $58.80 | $58.05 | $58.37 | 944,446 |
| 7/20/2026 | $59.13 | $59.47 | $58.45 | $58.78 | 1.18M |
| 7/17/2026 | $59.59 | $60.18 | $58.95 | $59.14 | 1.32M |
| 7/16/2026 | $58.97 | $60.76 | $58.36 | $59.40 | 2.25M |
| 7/15/2026 | $57.93 | $58.57 | $57.77 | $58.16 | 1.27M |
| 7/14/2026 | $58.17 | $58.67 | $57.77 | $57.91 | 1.06M |
| 7/13/2026 | $58.63 | $58.77 | $58.21 | $58.49 | 1.02M |
| 7/10/2026 | $58.37 | $58.67 | $58.13 | $58.37 | 723,700 |
| 7/9/2026 | $57.69 | $58.57 | $57.47 | $58.27 | 980,547 |
| 7/8/2026 | $58.70 | $58.70 | $57.04 | $57.59 | 2.27M |
| 7/7/2026 | $58.83 | $59.27 | $58.82 | $58.84 | 763,600 |
| 7/6/2026 | $58.33 | $58.93 | $58.20 | $58.74 | 943,605 |
| 7/2/2026 | $59.01 | $59.21 | $57.79 | $58.03 | 1.28M |
| 7/1/2026 | $57.75 | $58.91 | $57.53 | $58.74 | 1.24M |
| 6/30/2026 | $57.88 | $58.35 | $57.63 | $57.75 | 1.43M |
| 6/29/2026 | $57.99 | $58.43 | $57.54 | $58.09 | 1.37M |
| 6/26/2026 | $57.75 | $57.93 | $57.40 | $57.79 | 2.30M |
| 6/25/2026 | $56.54 | $57.77 | $56.53 | $57.44 | 1.23M |
| 6/24/2026 | $55.96 | $56.78 | $55.93 | $56.62 | 1.28M |
| 6/23/2026 | $55.20 | $56.07 | $54.95 | $55.96 | 972,200 |
| 6/22/2026 | $54.87 | $55.55 | $54.86 | $55.08 | 1.09M |
| 6/18/2026 | $55.04 | $55.50 | $54.55 | $54.73 | 2.43M |
| 6/17/2026 | $55.09 | $55.74 | $54.32 | $54.72 | 1.75M |
| 6/16/2026 | $54.99 | $55.52 | $54.85 | $55.25 | 1.16M |
| 6/15/2026 | $55.75 | $56.00 | $54.62 | $54.72 | 1.34M |
| 6/12/2026 | $55.39 | $55.87 | $55.26 | $55.82 | 1.14M |
| 6/11/2026 | $54.75 | $55.26 | $54.41 | $55.08 | 1.07M |
| 6/10/2026 | $54.00 | $54.91 | $53.94 | $54.56 | 1.72M |
| 6/9/2026 | $53.56 | $54.86 | $53.56 | $53.88 | 2.02M |
| 6/8/2026 | $53.05 | $53.72 | $53.05 | $53.41 | 1.30M |
| 6/5/2026 | $52.46 | $53.34 | $52.10 | $53.05 | 1.44M |
| 6/4/2026 | $52.06 | $52.75 | $51.95 | $52.45 | 1.20M |
| 6/3/2026 | $51.83 | $52.00 | $51.08 | $51.36 | 1.20M |
| 6/2/2026 | $51.19 | $52.34 | $51.14 | $52.02 | 1.35M |
| 6/1/2026 | $51.80 | $52.14 | $51.33 | $51.45 | 1.00M |
| 5/29/2026 | $51.79 | $52.45 | $51.69 | $52.22 | 994,900 |
| 5/28/2026 | $51.80 | $52.22 | $51.47 | $52.01 | 1.15M |
| 5/27/2026 | $52.46 | $52.49 | $51.74 | $51.95 | 818,900 |
| 5/26/2026 | $52.37 | $53.00 | $52.16 | $52.41 | 1.06M |
| 5/22/2026 | $52.24 | $52.50 | $51.97 | $52.37 | 954,022 |
| 5/21/2026 | $52.03 | $52.57 | $49.62 | $52.19 | 1.20M |
| 5/20/2026 | $51.81 | $52.64 | $51.43 | $52.27 | 1.06M |
| 5/19/2026 | $51.93 | $52.28 | $51.42 | $51.78 | 1.01M |
| 5/18/2026 | $51.08 | $52.04 | $51.04 | $51.91 | 1.14M |
| 5/15/2026 | $51.22 | $51.51 | $50.47 | $50.95 | 1.38M |
| 5/14/2026 | $50.73 | $51.48 | $50.73 | $51.04 | 990,600 |
| 5/13/2026 | $50.89 | $51.17 | $50.16 | $50.32 | 1.23M |
| 5/12/2026 | $51.11 | $51.44 | $50.05 | $51.14 | 1.12M |
| 5/11/2026 | $51.98 | $52.09 | $50.75 | $50.98 | 1.16M |