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 62.36 62.36 61.71 62.27 5.3K
09:32 62.27 62.27 62.27 62.27 0.0K
09:33 62.11 62.11 62.10 62.10 1.1K
09:34 62.10 62.10 62.10 62.10 0.1K
09:35 62.10 62.10 62.10 62.10 0.0K
09:36 62.10 62.10 62.06 62.06 1.3K
09:37 62.06 62.06 62.06 62.06 0.0K
09:38 62.20 62.23 62.20 62.23 0.2K
09:39 62.22 62.22 62.22 62.22 0.2K
09:40 62.22 62.22 62.22 62.22 0.0K
09:41 62.22 62.22 62.22 62.22 0.2K
09:42 62.22 62.22 62.22 62.22 0.1K
09:43 62.22 62.22 62.22 62.22 0.2K
09:44 62.22 62.22 62.22 62.22 0.0K
09:45 62.22 62.25 62.22 62.25 0.1K
09:46 62.25 62.30 62.25 62.30 0.3K
09:47 62.30 62.30 62.30 62.30 0.2K
09:48 62.38 62.38 62.31 62.31 1.5K
09:49 62.41 62.44 62.41 62.44 1.9K
09:50 62.44 62.44 62.44 62.44 0.3K
09:51 62.44 62.44 62.44 62.44 0.1K
09:52 62.44 62.46 62.44 62.46 0.9K
09:53 62.46 62.52 62.46 62.52 0.2K
09:54 62.52 62.52 62.52 62.52 0.1K
09:55 62.52 62.52 62.43 62.51 1.0K
09:56 62.59 62.59 62.59 62.59 0.2K
09:57 62.49 62.57 62.49 62.57 2.8K
09:58 62.57 62.57 62.57 62.57 0.0K
09:59 62.57 62.57 62.57 62.57 0.2K
10:00 62.57 62.57 62.40 62.51 2.2K
10:01 62.51 62.63 62.43 62.59 3.4K
10:02 62.59 62.73 62.59 62.73 0.8K
10:03 62.77 62.77 62.77 62.77 0.2K
10:04 62.77 62.77 62.68 62.77 0.3K
10:05 62.77 62.77 62.77 62.77 0.0K
10:06 62.77 62.77 62.76 62.76 0.1K
10:07 62.76 62.76 62.76 62.76 0.5K
10:08 62.76 62.76 62.61 62.69 2.2K
10:09 62.71 62.74 62.71 62.74 0.8K
10:10 62.74 62.74 62.67 62.67 0.2K
10:11 62.67 62.67 62.64 62.64 1.1K
10:12 62.64 62.64 62.63 62.63 0.4K
10:13 62.63 62.63 62.63 62.63 0.1K
10:14 62.63 62.65 62.63 62.65 0.7K
10:15 62.66 62.66 62.66 62.66 0.6K
10:16 62.66 62.66 62.66 62.66 0.2K
10:17 62.66 62.66 62.66 62.66 0.1K
10:18 62.66 62.66 62.66 62.66 0.6K
10:19 62.66 62.66 62.61 62.61 0.6K
10:20 62.61 62.61 62.61 62.61 0.2K
10:21 62.61 62.61 62.61 62.61 0.1K
10:22 62.61 62.61 62.59 62.59 0.7K
10:23 62.65 62.65 62.65 62.65 0.6K
10:24 62.65 62.71 62.65 62.71 0.5K
10:25 62.71 62.84 62.71 62.84 0.8K
10:26 62.84 62.84 62.84 62.84 0.0K
10:27 62.84 62.84 62.84 62.84 0.0K
10:28 62.67 62.70 62.67 62.70 1.0K
10:29 62.70 62.70 62.70 62.70 2.3K
10:30 62.70 62.70 62.70 62.70 0.1K
10:31 62.70 62.70 62.70 62.70 0.1K
10:32 62.70 62.70 62.70 62.70 1.0K
10:33 62.70 62.71 62.70 62.71 0.8K
10:34 62.71 62.71 62.71 62.71 0.0K
10:35 62.71 62.71 62.71 62.71 0.1K
10:36 62.71 62.71 62.71 62.71 0.0K
10:37 62.71 62.71 62.71 62.71 0.2K
10:38 62.71 62.71 62.69 62.69 0.7K
10:39 62.77 62.77 62.74 62.74 0.4K
10:40 62.79 62.79 62.79 62.79 0.8K
10:41 62.79 62.79 62.78 62.78 0.3K
10:42 62.78 62.78 62.76 62.76 0.4K
10:43 62.76 62.78 62.76 62.78 0.4K
10:44 62.78 62.78 62.78 62.78 0.3K
10:45 62.78 62.78 62.78 62.78 0.1K
10:46 62.78 62.78 62.71 62.71 1.7K
10:47 62.71 62.71 62.71 62.71 0.2K
10:48 62.75 62.75 62.75 62.75 1.3K
10:49 62.75 62.86 62.75 62.86 0.8K
10:50 62.86 62.86 62.83 62.84 1.1K
10:51 62.79 62.79 62.79 62.79 1.9K
10:52 62.79 62.91 62.79 62.91 1.1K
10:53 62.91 62.91 62.91 62.91 0.1K
10:54 62.91 62.91 62.91 62.91 0.2K
10:55 62.91 62.91 62.91 62.91 0.3K
10:56 62.91 62.91 62.85 62.85 0.6K
10:57 62.82 62.82 62.82 62.82 0.1K
10:58 62.82 62.87 62.82 62.87 0.4K
10:59 62.87 62.87 62.87 62.87 0.2K
11:00 62.87 62.87 62.87 62.87 0.3K
11:01 62.87 62.87 62.80 62.80 1.5K
11:02 62.80 62.80 62.80 62.80 0.3K
11:03 62.73 62.73 62.73 62.73 0.3K
11:04 62.70 62.70 62.65 62.65 1.0K
11:05 62.70 62.70 62.70 62.70 4.4K
11:06 62.70 62.70 62.70 62.70 0.2K
11:07 62.70 62.70 62.65 62.65 0.4K
11:08 62.65 62.65 62.65 62.65 0.1K
11:09 62.65 62.65 62.65 62.65 0.3K
11:10 62.69 62.69 62.63 62.63 1.2K
11:11 62.63 62.63 62.59 62.59 1.9K
11:12 62.59 62.59 62.59 62.59 0.0K
11:13 62.55 62.55 62.55 62.55 1.3K
11:14 62.55 62.55 62.49 62.49 0.3K
11:15 62.49 62.58 62.49 62.58 0.4K
11:16 62.58 62.58 62.52 62.52 0.7K
11:17 62.52 62.55 62.52 62.55 0.2K
11:18 62.59 62.59 62.59 62.59 1.1K
11:19 62.59 62.59 62.59 62.59 0.2K
11:20 62.59 62.60 62.59 62.60 0.9K
11:21 62.60 62.60 62.56 62.56 0.4K
11:22 62.56 62.56 62.56 62.56 0.4K
11:23 62.56 62.56 62.56 62.56 0.1K
11:24 62.56 62.56 62.56 62.56 0.1K
11:25 62.56 62.56 62.56 62.56 0.0K
11:26 62.52 62.52 62.52 62.52 0.3K
11:27 62.57 62.57 62.57 62.57 1.1K
11:28 62.57 62.63 62.57 62.63 0.2K
11:29 62.63 62.63 62.54 62.54 1.3K
11:30 62.54 62.54 62.50 62.50 0.1K
11:31 62.50 62.50 62.49 62.49 0.1K
11:32 62.49 62.49 62.49 62.49 0.0K
11:33 62.48 62.48 62.48 62.48 1.2K
11:34 62.46 62.47 62.46 62.47 1.8K
11:35 62.47 62.47 62.47 62.47 0.1K
11:36 62.47 62.47 62.47 62.47 0.3K
11:37 62.43 62.47 62.43 62.45 1.2K
11:38 62.45 62.45 62.45 62.45 0.0K
11:39 62.45 62.46 62.45 62.46 0.3K
11:40 62.46 62.46 62.46 62.46 0.2K
11:41 62.46 62.46 62.44 62.44 0.1K
11:42 62.44 62.44 62.44 62.44 0.1K
11:43 62.44 62.44 62.44 62.44 0.1K
11:44 62.44 62.44 62.41 62.42 1.7K
11:45 62.42 62.42 62.42 62.42 0.1K
11:46 62.42 62.42 62.42 62.42 0.1K
11:47 62.42 62.43 62.42 62.43 0.4K
11:48 62.43 62.43 62.43 62.43 0.4K
11:49 62.43 62.43 62.39 62.39 0.2K
11:50 62.39 62.39 62.39 62.39 0.3K
11:51 62.37 62.38 62.37 62.38 1.8K
11:52 62.43 62.47 62.43 62.47 2.1K
11:53 62.47 62.59 62.47 62.59 1.1K
11:54 62.59 62.59 62.56 62.56 0.1K
11:55 62.56 62.56 62.56 62.56 0.0K
11:56 62.58 62.58 62.58 62.58 0.3K
11:57 62.65 62.68 62.56 62.57 1.1K
11:58 62.57 62.57 62.46 62.46 0.7K
11:59 62.46 62.47 62.46 62.47 0.4K
12:00 62.47 62.47 62.47 62.47 0.2K
12:01 62.47 62.47 62.47 62.47 0.6K
12:02 62.47 62.50 62.47 62.50 0.2K
12:03 62.50 62.50 62.50 62.50 0.1K
12:04 62.50 62.50 62.50 62.50 0.5K
12:05 62.50 62.54 62.50 62.54 1.1K
12:06 62.58 62.58 62.53 62.53 0.3K
12:07 62.55 62.55 62.55 62.55 0.4K
12:08 62.55 62.62 62.55 62.62 0.6K
12:09 62.62 62.63 62.62 62.63 0.4K
12:10 62.70 62.70 62.70 62.70 0.1K
12:11 62.70 62.70 62.59 62.59 0.8K
12:12 62.59 62.64 62.59 62.64 0.2K
12:13 62.64 62.76 62.64 62.76 0.1K
12:14 62.76 62.76 62.76 62.76 0.3K
12:15 62.76 62.76 62.76 62.76 0.0K
12:16 62.76 62.76 62.68 62.68 0.9K
12:17 62.68 62.68 62.68 62.68 0.1K
12:18 62.68 62.68 62.68 62.68 1.1K
12:19 62.73 62.73 62.73 62.73 1.2K
12:20 62.73 62.73 62.73 62.73 0.1K
12:21 62.73 62.73 62.73 62.73 0.2K
12:22 62.63 62.65 62.63 62.64 2.4K
12:23 62.64 62.64 62.64 62.64 0.1K
12:24 62.64 62.71 62.64 62.67 4.3K
12:25 62.67 62.67 62.67 62.67 0.1K
12:26 62.61 62.61 62.61 62.61 0.4K
12:27 62.61 62.61 62.61 62.61 0.2K
12:28 62.61 62.65 62.61 62.65 0.2K
12:29 62.65 62.66 62.65 62.66 0.4K
12:30 62.66 62.66 62.66 62.66 0.1K
12:31 62.66 62.66 62.56 62.56 1.7K
12:32 62.56 62.59 62.56 62.59 0.4K
12:33 62.59 62.59 62.59 62.59 0.5K
12:34 62.57 62.57 62.57 62.57 0.2K
12:35 62.57 62.57 62.57 62.57 1.3K
12:36 62.57 62.62 62.57 62.62 0.5K
12:37 62.63 62.69 62.63 62.69 0.4K
12:38 62.69 62.69 62.69 62.69 0.1K
12:39 62.69 62.69 62.65 62.65 0.4K
12:40 62.65 62.65 62.65 62.65 0.5K
12:41 62.69 62.73 62.69 62.73 0.5K
12:42 62.73 62.74 62.69 62.74 0.2K
12:43 62.74 62.74 62.74 62.74 0.7K
12:44 62.81 62.81 62.74 62.75 0.6K
12:45 62.75 62.77 62.75 62.77 0.2K
12:46 62.77 62.77 62.77 62.77 0.2K
12:47 62.74 62.74 62.74 62.74 0.4K
12:48 62.74 62.77 62.74 62.77 0.7K
12:49 62.74 62.82 62.74 62.82 1.5K
12:50 62.82 62.82 62.77 62.77 0.4K
12:51 62.77 62.83 62.77 62.83 0.8K
12:52 62.83 62.83 62.83 62.83 0.1K
12:53 62.83 62.86 62.83 62.86 0.7K
12:54 62.86 62.91 62.86 62.91 0.7K
12:55 62.91 62.91 62.91 62.91 0.3K
12:56 62.91 62.95 62.84 62.84 0.8K
12:57 62.84 62.84 62.83 62.83 0.8K
12:58 62.83 62.83 62.83 62.83 0.1K
12:59 62.83 62.83 62.81 62.81 0.3K
13:00 62.81 62.85 62.81 62.85 0.3K
13:01 62.85 62.85 62.85 62.85 0.1K
13:02 62.85 62.85 62.85 62.85 0.2K
13:03 62.85 62.85 62.85 62.85 0.1K
13:04 62.83 62.83 62.83 62.83 0.3K
13:05 62.83 62.84 62.77 62.77 0.4K
13:06 62.77 62.77 62.77 62.77 0.0K
13:07 62.77 62.86 62.77 62.86 0.2K
13:08 62.86 62.89 62.85 62.85 0.9K
13:09 62.85 62.85 62.85 62.85 0.3K
13:10 62.89 62.89 62.85 62.85 0.5K
13:11 62.85 62.85 62.84 62.84 0.2K
13:12 62.84 62.84 62.84 62.84 0.0K
13:13 62.84 62.84 62.80 62.80 0.1K
13:14 62.80 62.80 62.80 62.80 0.0K
13:15 62.80 62.81 62.80 62.81 0.7K
13:16 62.81 62.85 62.81 62.85 0.6K
13:17 62.85 62.86 62.85 62.85 1.1K
13:18 62.89 62.93 62.86 62.93 1.3K
13:19 62.93 62.93 62.85 62.85 2.7K
13:20 62.85 62.85 62.85 62.85 0.2K
13:21 62.85 62.87 62.85 62.87 0.1K
13:22 62.87 62.87 62.87 62.87 0.0K
13:23 62.87 62.87 62.87 62.87 0.1K
13:24 62.92 62.92 62.92 62.92 0.5K
13:25 62.94 62.94 62.94 62.94 0.3K
13:26 62.92 62.92 62.92 62.92 0.2K
13:27 62.92 62.93 62.92 62.93 0.9K
13:28 62.96 62.96 62.94 62.94 0.3K
13:29 62.94 62.94 62.94 62.94 0.0K
13:30 62.91 62.91 62.91 62.91 0.4K
13:31 62.91 62.91 62.91 62.91 0.4K
13:32 62.91 62.91 62.91 62.91 0.1K
13:33 62.91 62.91 62.91 62.91 0.7K
13:34 62.91 62.98 62.91 62.98 0.3K
13:35 62.98 62.98 62.98 62.98 0.1K
13:36 62.98 62.98 62.98 62.98 1.0K
13:37 62.98 63.03 62.98 63.03 1.6K
13:38 62.99 63.03 62.99 63.03 5.7K
13:39 63.03 63.05 63.03 63.05 0.5K
13:40 63.07 63.07 63.07 63.07 0.6K
13:41 63.07 63.18 63.07 63.18 0.5K
13:42 63.18 63.18 63.13 63.13 0.8K
13:43 63.13 63.13 63.13 63.13 0.4K
13:44 63.13 63.19 63.13 63.19 0.4K
13:45 63.19 63.19 63.19 63.19 0.2K
13:46 63.19 63.19 63.19 63.19 0.3K
13:47 63.21 63.22 63.21 63.22 0.8K
13:48 63.22 63.22 63.22 63.22 0.4K
13:49 63.25 63.25 63.25 63.25 0.5K
13:50 63.25 63.25 63.23 63.23 1.1K
13:51 63.23 63.24 63.23 63.24 0.2K
13:52 63.24 63.24 63.24 63.24 0.1K
13:53 63.19 63.19 63.19 63.19 0.8K
13:54 63.19 63.19 63.18 63.18 0.1K
13:55 63.18 63.18 63.17 63.17 0.2K
13:56 63.17 63.18 63.17 63.18 0.4K
13:57 63.18 63.18 63.18 63.18 0.1K
13:58 63.18 63.18 63.18 63.18 0.2K
13:59 63.18 63.18 63.18 63.18 0.3K
14:00 63.18 63.21 63.16 63.21 0.6K
14:01 63.21 63.21 63.13 63.15 2.2K
14:02 63.15 63.15 63.15 63.15 0.6K
14:03 63.15 63.15 63.15 63.15 0.1K
14:04 63.15 63.15 63.15 63.15 0.2K
14:05 63.15 63.15 63.15 63.15 0.0K
14:06 63.15 63.15 63.15 63.15 0.4K
14:07 63.15 63.15 63.15 63.15 1.3K
14:08 63.15 63.15 63.15 63.15 0.3K
14:09 63.15 63.15 63.15 63.15 0.7K
14:10 63.15 63.15 63.15 63.15 0.1K
14:11 63.15 63.15 63.15 63.15 0.1K
14:12 63.15 63.21 63.15 63.21 0.5K
14:13 63.21 63.21 63.15 63.15 0.2K
14:14 63.15 63.15 63.13 63.13 0.2K
14:15 63.08 63.08 63.08 63.08 0.2K
14:16 63.08 63.08 63.08 63.08 0.2K
14:17 63.08 63.08 63.08 63.08 0.0K
14:18 63.14 63.14 63.14 63.14 0.3K
14:19 63.14 63.18 63.11 63.11 0.4K
14:20 63.22 63.23 63.21 63.23 1.0K
14:21 63.23 63.26 63.21 63.26 1.1K
14:22 63.26 63.26 63.26 63.26 0.2K
14:23 63.26 63.26 63.24 63.24 0.1K
14:24 63.24 63.24 63.20 63.20 1.5K
14:25 63.20 63.20 63.19 63.19 0.2K
14:26 63.19 63.19 63.19 63.19 0.4K
14:27 63.19 63.28 63.19 63.28 0.5K
14:28 63.20 63.20 63.20 63.20 0.9K
14:29 63.20 63.20 63.20 63.20 0.5K
14:30 63.20 63.20 63.20 63.20 0.0K
14:31 63.15 63.15 63.11 63.11 1.2K
14:32 63.11 63.15 63.11 63.15 1.2K
14:33 63.15 63.15 63.15 63.15 0.1K
14:34 63.18 63.18 63.14 63.14 5.4K
14:35 63.12 63.12 63.08 63.08 1.3K
14:36 63.08 63.09 63.08 63.09 0.9K
14:37 63.09 63.09 63.07 63.07 0.5K
14:38 63.07 63.07 63.05 63.05 0.2K
14:39 63.05 63.05 63.04 63.04 0.4K
14:40 63.04 63.04 63.02 63.02 0.4K
14:41 63.02 63.02 63.02 63.02 0.3K
14:42 63.02 63.11 63.02 63.11 0.3K
14:43 63.11 63.11 63.11 63.11 0.6K
14:44 63.11 63.11 63.11 63.11 0.3K
14:45 63.11 63.11 63.11 63.11 0.0K
14:46 63.11 63.11 63.07 63.07 4.8K
14:47 63.09 63.09 63.09 63.09 2.4K
14:48 63.09 63.09 63.08 63.08 0.7K
14:49 63.07 63.08 63.07 63.08 2.1K
14:50 63.12 63.12 63.08 63.09 1.8K
14:51 63.10 63.10 63.07 63.07 1.0K
14:52 63.08 63.08 63.08 63.08 1.5K
14:53 63.06 63.08 63.03 63.03 7.4K
14:54 63.03 63.06 63.03 63.06 0.5K
14:55 63.06 63.06 63.02 63.02 1.8K
14:56 63.02 63.02 63.02 63.02 0.0K
14:57 63.02 63.02 62.97 62.97 2.0K
14:58 62.97 62.97 62.95 62.96 3.0K
14:59 62.96 62.96 62.95 62.95 0.1K
15:00 62.91 62.95 62.91 62.95 2.5K
15:01 62.95 63.00 62.95 63.00 0.9K
15:02 63.00 63.00 63.00 63.00 0.6K
15:03 63.00 63.00 62.97 62.97 1.9K
15:04 62.97 62.99 62.97 62.99 0.3K
15:05 62.99 62.99 62.93 62.93 1.3K
15:06 62.93 62.93 62.93 62.93 0.1K
15:07 62.98 62.98 62.90 62.90 1.9K
15:08 62.89 62.91 62.89 62.89 2.5K
15:09 62.91 62.94 62.91 62.94 1.5K
15:10 62.98 62.98 62.97 62.97 0.7K
15:11 62.97 62.97 62.97 62.97 0.2K
15:12 62.97 62.97 62.97 62.97 0.6K
15:13 62.97 63.04 62.97 63.04 0.9K
15:14 63.07 63.07 63.03 63.03 0.9K
15:15 63.03 63.03 63.01 63.01 1.8K
15:16 63.10 63.10 63.10 63.10 0.6K
15:17 63.10 63.10 63.10 63.10 0.8K
15:18 63.10 63.10 63.10 63.10 0.4K
15:19 63.15 63.23 63.15 63.18 1.8K
15:20 63.19 63.24 63.15 63.15 7.6K
15:21 63.15 63.15 63.13 63.14 2.5K
15:22 63.14 63.14 63.11 63.11 0.6K
15:23 63.11 63.11 63.07 63.07 1.1K
15:24 63.07 63.13 63.07 63.13 0.8K
15:25 63.14 63.17 63.14 63.17 2.8K
15:26 63.17 63.17 63.14 63.14 1.5K
15:27 63.14 63.14 63.14 63.14 0.3K
15:28 63.14 63.14 63.09 63.09 1.5K
15:29 63.09 63.13 63.09 63.13 0.8K
15:30 63.11 63.13 63.11 63.13 1.5K
15:31 63.18 63.19 63.10 63.18 7.3K
15:32 63.24 63.30 63.24 63.30 4.5K
15:33 63.30 63.30 63.30 63.30 0.8K
15:34 63.30 63.30 63.22 63.25 1.1K
15:35 63.25 63.28 63.25 63.26 1.7K
15:36 63.26 63.26 63.26 63.26 1.3K
15:37 63.22 63.35 63.22 63.35 1.2K
15:38 63.35 63.35 63.27 63.27 0.5K
15:39 63.33 63.39 63.33 63.36 2.8K
15:40 63.36 63.37 63.31 63.31 4.9K
15:41 63.31 63.31 63.25 63.25 1.4K
15:42 63.25 63.25 63.25 63.25 0.1K
15:43 63.25 63.25 63.25 63.25 0.5K
15:44 63.25 63.27 63.22 63.27 1.1K
15:45 63.29 63.29 63.28 63.28 7.5K
15:46 63.30 63.30 63.27 63.27 1.0K
15:47 63.27 63.27 63.21 63.21 3.7K
15:48 63.20 63.24 63.18 63.24 2.9K
15:49 63.24 63.25 63.20 63.22 6.3K
15:50 63.22 63.26 63.22 63.26 1.2K
15:51 63.25 63.29 63.25 63.27 4.5K
15:52 63.27 63.27 63.27 63.27 0.5K
15:53 63.27 63.30 63.27 63.27 8.5K
15:54 63.27 63.27 63.25 63.25 4.1K
15:55 63.22 63.22 63.20 63.22 6.9K
15:56 63.22 63.32 63.22 63.27 2.8K
15:57 63.30 63.43 63.30 63.43 4.9K
15:58 63.45 63.48 63.38 63.45 10.1K
15:59 63.43 63.46 63.42 63.46 6.0K
16:00 63.46 63.54 63.46 63.46 130.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible