Commerce Bancshares Inc (CBSH)

CBSH
🏛️ États-Unis →
58.79
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 60.82 61.15 60.69 60.69 4.2K
09:32 60.69 60.69 60.69 60.69 0.1K
09:33 60.97 60.97 60.97 60.97 1.7K
09:34 60.97 60.97 60.97 60.97 0.0K
09:35 60.97 61.12 60.97 61.12 0.3K
09:36 61.25 61.25 61.15 61.15 1.2K
09:37 61.15 61.15 61.15 61.15 0.9K
09:38 61.15 61.35 61.15 61.35 0.2K
09:39 61.38 61.38 61.38 61.38 0.2K
09:40 61.39 61.39 61.39 61.39 0.3K
09:41 61.39 61.39 61.39 61.39 0.2K
09:42 61.43 61.43 61.43 61.43 1.4K
09:43 61.35 61.56 61.35 61.56 1.8K
09:44 61.56 61.56 61.46 61.46 1.1K
09:45 61.46 61.46 61.46 61.46 0.0K
09:46 61.56 61.56 61.56 61.56 0.2K
09:47 61.46 61.46 61.46 61.46 0.3K
09:48 61.46 61.46 61.46 61.46 0.1K
09:49 61.46 61.46 61.46 61.46 0.1K
09:50 61.46 61.56 61.46 61.56 0.2K
09:51 61.48 61.48 61.48 61.48 0.5K
09:52 61.57 61.57 61.47 61.47 3.1K
09:53 61.47 61.50 61.47 61.47 0.9K
09:54 61.47 61.47 61.47 61.47 1.2K
09:55 61.47 61.47 61.47 61.47 0.2K
09:56 61.47 61.47 61.47 61.47 0.1K
09:57 61.47 61.55 61.47 61.55 1.5K
09:58 61.62 61.62 61.62 61.62 0.1K
09:59 61.62 61.62 61.62 61.62 0.1K
10:00 61.62 61.62 61.62 61.62 0.4K
10:01 61.54 61.54 61.54 61.54 3.8K
10:02 61.54 61.61 61.53 61.53 1.8K
10:03 61.53 61.53 61.53 61.53 0.7K
10:04 61.52 61.53 61.52 61.53 3.3K
10:05 61.53 61.53 61.45 61.45 5.4K
10:06 61.46 61.54 61.41 61.54 5.1K
10:07 61.53 61.58 61.53 61.58 1.0K
10:08 61.58 61.67 61.58 61.67 0.7K
10:09 61.67 61.69 61.67 61.69 0.3K
10:10 61.69 61.69 61.58 61.58 1.5K
10:11 61.64 61.64 61.56 61.62 1.0K
10:12 61.62 61.62 61.56 61.57 1.5K
10:13 61.57 61.64 61.57 61.64 0.2K
10:14 61.58 61.65 61.57 61.57 1.5K
10:15 61.57 61.57 61.56 61.56 0.5K
10:16 61.56 61.56 61.55 61.55 1.4K
10:17 61.55 61.65 61.55 61.65 1.3K
10:18 61.57 61.64 61.57 61.64 0.5K
10:19 61.64 61.66 61.64 61.66 0.2K
10:20 61.66 61.66 61.59 61.59 0.2K
10:21 61.59 61.66 61.59 61.65 0.7K
10:22 61.65 61.65 61.56 61.56 0.8K
10:23 61.56 61.56 61.33 61.33 3.3K
10:24 61.52 61.52 61.32 61.32 0.6K
10:25 61.32 61.32 61.25 61.25 0.3K
10:26 61.25 61.25 61.13 61.13 0.8K
10:27 61.19 61.19 61.19 61.19 0.8K
10:28 61.19 61.19 61.19 61.19 0.1K
10:29 61.19 61.19 61.19 61.19 0.1K
10:30 61.19 61.19 61.14 61.14 0.7K
10:31 61.22 61.26 61.22 61.26 1.9K
10:32 61.26 61.30 61.26 61.30 1.3K
10:33 61.30 61.30 61.30 61.30 0.8K
10:34 61.30 61.33 61.30 61.33 0.1K
10:35 61.28 61.28 61.27 61.27 0.4K
10:36 61.27 61.28 61.27 61.28 0.5K
10:37 61.33 61.33 61.33 61.33 0.5K
10:38 61.33 61.46 61.33 61.46 0.5K
10:39 61.43 61.43 61.43 61.43 0.6K
10:40 61.46 61.51 61.46 61.51 0.4K
10:41 61.51 61.51 61.51 61.51 0.2K
10:42 61.51 61.51 61.51 61.51 0.2K
10:43 61.51 61.51 61.51 61.51 0.1K
10:44 61.51 61.51 61.50 61.50 0.9K
10:45 61.50 61.61 61.50 61.61 0.6K
10:46 61.57 61.57 61.57 61.57 0.2K
10:47 61.57 61.62 61.57 61.62 0.3K
10:48 61.62 61.62 61.53 61.53 0.7K
10:49 61.56 61.56 61.56 61.56 0.6K
10:50 61.56 61.56 61.56 61.56 0.1K
10:51 61.48 61.55 61.48 61.55 0.4K
10:52 61.55 61.55 61.55 61.55 0.0K
10:53 61.55 61.56 61.55 61.56 0.2K
10:54 61.56 61.56 61.56 61.56 0.1K
10:55 61.56 61.56 61.55 61.55 2.2K
10:56 61.55 61.65 61.55 61.65 1.8K
10:57 61.65 61.65 61.65 61.65 0.1K
10:58 61.65 61.66 61.65 61.66 0.4K
10:59 61.66 61.66 61.65 61.65 0.2K
11:00 61.65 61.65 61.65 61.65 0.2K
11:01 61.65 61.65 61.59 61.59 1.5K
11:02 61.59 61.59 61.59 61.59 0.1K
11:03 61.59 61.59 61.59 61.59 0.5K
11:04 61.59 61.59 61.59 61.59 0.1K
11:05 61.48 61.48 61.48 61.48 0.7K
11:06 61.48 61.48 61.47 61.47 0.2K
11:07 61.47 61.47 61.47 61.47 0.3K
11:08 61.47 61.47 61.47 61.47 0.2K
11:09 61.52 61.52 61.52 61.52 0.9K
11:10 61.53 61.53 61.53 61.53 0.2K
11:11 61.53 61.53 61.53 61.53 0.2K
11:12 61.53 61.53 61.50 61.50 0.2K
11:13 61.50 61.50 61.47 61.47 0.3K
11:14 61.47 61.47 61.47 61.47 0.6K
11:15 61.47 61.47 61.47 61.47 0.0K
11:16 61.47 61.47 61.43 61.43 0.3K
11:17 61.43 61.44 61.40 61.44 0.7K
11:18 61.44 61.44 61.44 61.44 0.1K
11:19 61.44 61.44 61.44 61.44 0.5K
11:20 61.43 61.43 61.43 61.43 0.5K
11:21 61.44 61.44 61.44 61.44 0.6K
11:22 61.44 61.44 61.44 61.44 0.0K
11:23 61.44 61.44 61.44 61.44 0.1K
11:24 61.44 61.50 61.44 61.50 1.6K
11:25 61.45 61.45 61.38 61.38 0.9K
11:26 61.41 61.46 61.41 61.46 1.3K
11:27 61.46 61.49 61.46 61.49 0.5K
11:28 61.49 61.49 61.49 61.49 0.0K
11:29 61.49 61.49 61.37 61.37 0.9K
11:30 61.38 61.38 61.38 61.38 0.4K
11:31 61.33 61.33 61.33 61.33 0.2K
11:32 61.33 61.33 61.33 61.33 0.0K
11:33 61.33 61.33 61.33 61.33 0.1K
11:34 61.33 61.33 61.33 61.33 0.2K
11:35 61.33 61.33 61.33 61.33 0.1K
11:36 61.33 61.41 61.33 61.41 2.1K
11:37 61.40 61.40 61.40 61.40 0.1K
11:38 61.40 61.40 61.34 61.34 1.3K
11:39 61.34 61.34 61.34 61.34 0.2K
11:40 61.34 61.34 61.31 61.31 0.4K
11:41 61.33 61.33 61.33 61.33 0.3K
11:42 61.33 61.33 61.33 61.33 0.1K
11:43 61.33 61.33 61.33 61.33 0.0K
11:44 61.33 61.35 61.33 61.35 0.7K
11:45 61.35 61.35 61.35 61.35 0.1K
11:46 61.35 61.36 61.35 61.36 0.1K
11:47 61.36 61.36 61.36 61.36 0.0K
11:48 61.36 61.36 61.36 61.36 0.3K
11:49 61.36 61.36 61.36 61.36 0.0K
11:50 61.36 61.36 61.36 61.36 0.1K
11:51 61.36 61.36 61.36 61.36 0.2K
11:52 61.24 61.31 61.24 61.31 1.7K
11:53 61.31 61.34 61.31 61.34 0.5K
11:54 61.34 61.34 61.29 61.34 0.4K
11:55 61.34 61.34 61.34 61.34 0.2K
11:56 61.34 61.34 61.27 61.27 0.2K
11:57 61.27 61.27 61.27 61.27 0.1K
11:58 61.27 61.27 61.27 61.27 0.0K
11:59 61.27 61.27 61.27 61.27 0.2K
12:00 61.27 61.35 61.27 61.35 0.1K
12:01 61.35 61.35 61.35 61.35 0.2K
12:02 61.35 61.35 61.35 61.35 0.0K
12:03 61.35 61.35 61.33 61.33 0.6K
12:04 61.33 61.33 61.33 61.33 0.1K
12:05 61.33 61.33 61.33 61.33 0.1K
12:06 61.33 61.33 61.29 61.29 0.2K
12:07 61.29 61.29 61.29 61.29 0.3K
12:08 61.29 61.40 61.29 61.40 1.1K
12:09 61.40 61.40 61.40 61.40 0.2K
12:10 61.40 61.40 61.40 61.40 0.2K
12:11 61.42 61.47 61.42 61.47 1.0K
12:12 61.47 61.47 61.38 61.38 1.3K
12:13 61.38 61.38 61.38 61.38 0.2K
12:14 61.38 61.38 61.36 61.36 1.9K
12:15 61.36 61.36 61.36 61.36 0.0K
12:16 61.40 61.44 61.40 61.44 1.1K
12:17 61.49 61.49 61.49 61.49 0.7K
12:18 61.49 61.49 61.49 61.49 0.0K
12:19 61.49 61.49 61.49 61.49 0.1K
12:20 61.52 61.52 61.52 61.52 0.2K
12:21 61.52 61.52 61.52 61.52 0.2K
12:22 61.48 61.48 61.48 61.48 0.7K
12:23 61.48 61.48 61.48 61.48 0.2K
12:24 61.48 61.48 61.42 61.42 4.3K
12:25 61.42 61.42 61.42 61.42 0.1K
12:26 61.45 61.47 61.45 61.45 0.6K
12:27 61.45 61.49 61.45 61.45 0.8K
12:28 61.45 61.45 61.45 61.45 0.3K
12:29 61.45 61.45 61.38 61.39 1.2K
12:30 61.35 61.36 61.35 61.36 0.4K
12:31 61.36 61.36 61.36 61.36 0.3K
12:32 61.36 61.37 61.36 61.37 0.3K
12:33 61.34 61.34 61.34 61.34 0.7K
12:34 61.34 61.34 61.34 61.34 0.1K
12:35 61.34 61.34 61.33 61.33 0.5K
12:36 61.33 61.33 61.33 61.33 0.1K
12:37 61.33 61.33 61.33 61.33 0.0K
12:38 61.33 61.33 61.33 61.33 0.2K
12:39 61.33 61.33 61.28 61.28 0.7K
12:40 61.28 61.28 61.28 61.28 0.1K
12:41 61.28 61.28 61.28 61.28 0.2K
12:42 61.30 61.33 61.30 61.33 0.8K
12:43 61.33 61.33 61.33 61.33 0.1K
12:44 61.33 61.33 61.33 61.33 0.1K
12:45 61.33 61.33 61.33 61.33 0.2K
12:46 61.33 61.36 61.33 61.36 0.4K
12:47 61.36 61.36 61.36 61.36 0.2K
12:48 61.36 61.39 61.36 61.39 0.2K
12:49 61.39 61.39 61.35 61.39 0.4K
12:50 61.39 61.39 61.39 61.39 0.1K
12:51 61.39 61.39 61.39 61.39 0.1K
12:52 61.35 61.36 61.35 61.36 0.8K
12:53 61.36 61.38 61.36 61.38 0.2K
12:54 61.38 61.38 61.38 61.38 0.5K
12:55 61.38 61.38 61.34 61.34 0.2K
12:56 61.34 61.34 61.34 61.34 0.2K
12:57 61.34 61.34 61.34 61.34 0.3K
12:58 61.34 61.35 61.34 61.35 1.3K
12:59 61.35 61.35 61.35 61.35 0.5K
13:00 61.30 61.30 61.24 61.24 6.2K
13:01 61.24 61.24 61.20 61.20 3.4K
13:02 61.20 61.20 61.20 61.20 0.2K
13:03 61.20 61.20 61.20 61.20 0.0K
13:04 61.15 61.15 61.15 61.15 1.1K
13:05 61.16 61.20 61.16 61.20 0.9K
13:06 61.20 61.20 61.20 61.20 0.2K
13:07 61.20 61.20 61.20 61.20 0.1K
13:08 61.20 61.20 61.20 61.20 0.2K
13:09 61.20 61.20 61.20 61.20 0.1K
13:10 61.24 61.25 61.24 61.25 1.2K
13:11 61.23 61.23 61.23 61.23 0.1K
13:12 61.23 61.23 61.23 61.23 0.3K
13:13 61.27 61.27 61.27 61.27 0.4K
13:14 61.27 61.27 61.27 61.27 0.1K
13:15 61.27 61.27 61.23 61.23 0.2K
13:16 61.23 61.23 61.23 61.23 0.0K
13:17 61.23 61.28 61.23 61.28 0.4K
13:18 61.28 61.28 61.26 61.26 0.4K
13:19 61.26 61.26 61.26 61.26 0.8K
13:20 61.26 61.26 61.24 61.24 0.3K
13:21 61.24 61.24 61.24 61.24 0.0K
13:22 61.24 61.26 61.24 61.26 0.7K
13:23 61.26 61.26 61.26 61.26 0.1K
13:24 61.26 61.26 61.26 61.26 0.5K
13:25 61.26 61.29 61.26 61.29 0.4K
13:26 61.31 61.33 61.31 61.33 1.3K
13:27 61.33 61.33 61.31 61.31 0.4K
13:28 61.32 61.32 61.30 61.30 1.5K
13:29 61.30 61.30 61.30 61.30 0.5K
13:30 61.30 61.33 61.30 61.33 0.4K
13:31 61.32 61.39 61.32 61.39 2.5K
13:32 61.39 61.39 61.35 61.35 0.8K
13:33 61.36 61.39 61.36 61.39 1.1K
13:34 61.39 61.39 61.39 61.39 0.1K
13:35 61.43 61.43 61.38 61.38 0.4K
13:36 61.38 61.42 61.38 61.42 0.8K
13:37 61.42 61.42 61.42 61.42 0.2K
13:38 61.42 61.42 61.33 61.33 0.3K
13:39 61.31 61.31 61.29 61.31 0.6K
13:40 61.31 61.34 61.31 61.34 1.7K
13:41 61.34 61.34 61.34 61.34 0.1K
13:42 61.34 61.34 61.34 61.34 1.0K
13:43 61.24 61.27 61.22 61.27 1.2K
13:44 61.27 61.27 61.27 61.27 0.2K
13:45 61.32 61.32 61.29 61.29 1.0K
13:46 61.29 61.29 61.28 61.28 0.2K
13:47 61.28 61.28 61.28 61.28 0.2K
13:48 61.28 61.28 61.28 61.28 0.2K
13:49 61.30 61.30 61.27 61.27 2.4K
13:50 61.27 61.37 61.27 61.37 0.9K
13:51 61.37 61.37 61.37 61.37 0.0K
13:52 61.37 61.37 61.37 61.37 0.1K
13:53 61.37 61.37 61.37 61.37 0.1K
13:54 61.24 61.24 61.15 61.15 2.5K
13:55 61.17 61.17 61.17 61.17 0.5K
13:56 61.17 61.17 61.17 61.17 0.1K
13:57 61.17 61.17 61.16 61.16 0.2K
13:58 61.16 61.18 61.16 61.18 0.7K
13:59 61.18 61.24 61.18 61.24 0.9K
14:00 61.24 61.24 61.24 61.24 0.2K
14:01 61.24 61.24 61.15 61.15 0.6K
14:02 61.15 61.15 61.15 61.15 0.2K
14:03 61.15 61.15 61.15 61.15 0.1K
14:04 61.15 61.15 61.15 61.15 0.0K
14:05 61.15 61.19 61.15 61.19 0.5K
14:06 61.23 61.29 61.23 61.29 2.8K
14:07 61.29 61.29 61.29 61.29 0.4K
14:08 61.29 61.29 61.28 61.28 0.4K
14:09 61.28 61.28 61.24 61.24 1.3K
14:10 61.24 61.24 61.24 61.24 0.1K
14:11 61.24 61.30 61.24 61.28 0.4K
14:12 61.28 61.28 61.28 61.28 0.1K
14:13 61.28 61.32 61.28 61.32 1.0K
14:14 61.32 61.32 61.32 61.32 0.1K
14:15 61.32 61.32 61.32 61.32 0.5K
14:16 61.32 61.32 61.32 61.32 0.1K
14:17 61.30 61.30 61.30 61.30 0.2K
14:18 61.30 61.32 61.30 61.32 0.2K
14:19 61.32 61.32 61.32 61.32 0.2K
14:20 61.32 61.34 61.32 61.34 0.2K
14:21 61.34 61.34 61.34 61.34 0.1K
14:22 61.34 61.34 61.32 61.33 1.7K
14:23 61.33 61.34 61.28 61.28 0.9K
14:24 61.28 61.28 61.28 61.28 0.3K
14:25 61.26 61.27 61.26 61.27 0.7K
14:26 61.27 61.27 61.27 61.27 0.0K
14:27 61.27 61.32 61.27 61.30 0.9K
14:28 61.30 61.31 61.30 61.31 0.5K
14:29 61.31 61.31 61.31 61.31 0.1K
14:30 61.32 61.37 61.32 61.37 1.2K
14:31 61.37 61.37 61.34 61.34 0.2K
14:32 61.34 61.35 61.34 61.35 0.1K
14:33 61.34 61.34 61.34 61.34 0.6K
14:34 61.34 61.41 61.32 61.32 4.7K
14:35 61.25 61.33 61.25 61.33 0.8K
14:36 61.33 61.33 61.33 61.33 0.1K
14:37 61.33 61.33 61.33 61.33 0.3K
14:38 61.33 61.33 61.27 61.32 2.2K
14:39 61.32 61.32 61.32 61.32 0.2K
14:40 61.32 61.32 61.32 61.32 0.9K
14:41 61.30 61.30 61.30 61.30 0.3K
14:42 61.30 61.30 61.30 61.30 0.4K
14:43 61.33 61.38 61.33 61.38 2.5K
14:44 61.38 61.41 61.38 61.41 0.9K
14:45 61.41 61.41 61.41 61.41 0.1K
14:46 61.41 61.41 61.41 61.41 0.2K
14:47 61.42 61.42 61.42 61.42 0.1K
14:48 61.42 61.42 61.42 61.42 0.1K
14:49 61.35 61.44 61.35 61.44 1.4K
14:50 61.44 61.44 61.44 61.44 0.2K
14:51 61.44 61.44 61.44 61.44 1.1K
14:52 61.44 61.44 61.44 61.44 0.1K
14:53 61.44 61.44 61.37 61.37 1.2K
14:54 61.37 61.37 61.37 61.37 0.1K
14:55 61.39 61.39 61.38 61.38 0.2K
14:56 61.38 61.39 61.35 61.35 1.1K
14:57 61.35 61.37 61.35 61.37 1.1K
14:58 61.37 61.40 61.37 61.40 0.4K
14:59 61.40 61.40 61.39 61.39 0.3K
15:00 61.40 61.40 61.36 61.37 1.5K
15:01 61.37 61.37 61.34 61.34 2.3K
15:02 61.34 61.34 61.33 61.33 0.3K
15:03 61.33 61.40 61.32 61.40 1.5K
15:04 61.40 61.48 61.40 61.48 1.1K
15:05 61.48 61.48 61.48 61.48 0.2K
15:06 61.48 61.48 61.45 61.45 0.2K
15:07 61.45 61.45 61.45 61.45 0.3K
15:08 61.45 61.49 61.45 61.49 0.4K
15:09 61.49 61.53 61.49 61.53 1.3K
15:10 61.53 61.57 61.52 61.52 2.1K
15:11 61.52 61.52 61.52 61.52 0.1K
15:12 61.52 61.52 61.50 61.50 0.3K
15:13 61.50 61.53 61.50 61.53 0.4K
15:14 61.53 61.53 61.53 61.53 0.4K
15:15 61.53 61.53 61.53 61.53 0.8K
15:16 61.47 61.49 61.47 61.49 2.2K
15:17 61.49 61.49 61.49 61.49 0.2K
15:18 61.49 61.49 61.49 61.49 0.5K
15:19 61.49 61.53 61.49 61.53 0.9K
15:20 61.55 61.55 61.52 61.52 3.3K
15:21 61.52 61.56 61.52 61.56 0.8K
15:22 61.56 61.56 61.56 61.56 0.8K
15:23 61.56 61.56 61.51 61.51 0.7K
15:24 61.51 61.60 61.51 61.56 1.0K
15:25 61.56 61.56 61.56 61.56 0.2K
15:26 61.56 61.56 61.49 61.49 2.6K
15:27 61.49 61.49 61.49 61.49 0.4K
15:28 61.49 61.53 61.49 61.53 0.3K
15:29 61.53 61.54 61.52 61.52 2.5K
15:30 61.49 61.52 61.49 61.52 1.1K
15:31 61.52 61.52 61.52 61.52 0.2K
15:32 61.52 61.52 61.48 61.50 2.7K
15:33 61.50 61.53 61.50 61.53 4.5K
15:34 61.53 61.55 61.53 61.55 0.9K
15:35 61.55 61.55 61.55 61.55 0.6K
15:36 61.55 61.55 61.55 61.55 0.4K
15:37 61.56 61.61 61.56 61.61 2.5K
15:38 61.62 61.66 61.61 61.66 4.7K
15:39 61.66 61.66 61.66 61.66 0.4K
15:40 61.66 61.66 61.66 61.66 0.5K
15:41 61.66 61.67 61.66 61.67 0.9K
15:42 61.67 61.73 61.67 61.67 4.3K
15:43 61.67 61.70 61.67 61.70 0.9K
15:44 61.71 61.71 61.69 61.69 2.0K
15:45 61.69 61.69 61.66 61.66 0.5K
15:46 61.68 61.69 61.68 61.69 2.4K
15:47 61.68 61.68 61.65 61.65 2.1K
15:48 61.65 61.66 61.65 61.66 2.0K
15:49 61.66 61.66 61.65 61.65 2.0K
15:50 61.65 61.71 61.65 61.71 2.4K
15:51 61.71 61.72 61.71 61.72 3.4K
15:52 61.76 61.78 61.76 61.78 1.3K
15:53 61.78 61.78 61.75 61.75 1.8K
15:54 61.75 61.79 61.75 61.79 4.8K
15:55 61.82 61.84 61.66 61.66 8.1K
15:56 61.64 61.69 61.61 61.69 9.1K
15:57 61.72 61.76 61.70 61.76 9.2K
15:58 61.78 61.78 61.74 61.74 13.3K
15:59 61.76 61.77 61.74 61.74 17.4K
16:00 61.73 61.79 61.73 61.74 240.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible