Commerce Bancshares Inc (CBSH)

CBSH
🏛️ États-Unis →
59.46
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 66.84 67.01 65.94 67.01 4.2K
09:32 67.01 67.01 67.01 67.01 0.1K
09:33 67.21 67.21 67.21 67.21 0.5K
09:34 67.21 67.39 67.21 67.39 0.9K
09:35 67.39 67.39 67.20 67.20 0.9K
09:36 67.20 67.39 67.20 67.39 1.1K
09:37 67.40 67.40 67.40 67.40 0.7K
09:38 67.40 67.40 67.40 67.40 0.4K
09:39 67.40 67.40 67.26 67.26 0.3K
09:40 67.26 67.26 67.26 67.26 0.2K
09:41 67.26 67.26 67.26 67.26 0.0K
09:42 67.24 67.24 67.12 67.12 1.1K
09:43 67.12 67.35 67.12 67.35 1.5K
09:44 67.35 67.35 67.35 67.35 0.5K
09:45 67.35 67.35 67.18 67.18 0.6K
09:46 67.18 67.18 67.04 67.04 0.2K
09:47 67.04 67.04 67.04 67.04 0.1K
09:48 67.04 67.04 67.04 67.04 0.0K
09:49 67.04 67.22 67.04 67.22 0.3K
09:50 67.22 67.22 67.22 67.22 0.0K
09:51 67.22 67.22 67.03 67.03 0.2K
09:52 67.03 67.03 66.98 66.98 0.4K
09:53 66.98 66.98 66.78 66.78 2.2K
09:54 66.78 66.78 66.78 66.78 0.0K
09:55 66.78 66.78 66.78 66.78 0.0K
09:56 66.78 66.78 66.78 66.78 0.3K
09:57 66.89 66.89 66.84 66.84 0.6K
09:58 66.84 66.84 66.84 66.84 0.1K
09:59 66.84 66.84 66.78 66.78 0.2K
10:00 66.78 66.78 66.78 66.78 0.0K
10:01 66.78 66.95 66.78 66.95 2.9K
10:02 66.95 66.95 66.87 66.87 0.7K
10:03 66.87 67.04 66.87 66.93 1.9K
10:04 66.88 66.88 66.88 66.88 0.4K
10:05 66.82 66.82 66.82 66.82 0.3K
10:06 66.83 66.83 66.83 66.83 0.1K
10:07 66.91 66.91 66.91 66.91 0.7K
10:08 66.91 66.91 66.91 66.91 0.0K
10:09 66.91 66.91 66.91 66.91 0.0K
10:10 66.91 66.91 66.91 66.91 0.4K
10:11 66.86 66.86 66.86 66.86 0.3K
10:12 66.86 66.86 66.86 66.86 0.2K
10:13 66.86 66.86 66.86 66.86 0.3K
10:14 66.86 66.86 66.86 66.86 0.2K
10:15 66.86 66.86 66.86 66.86 0.2K
10:16 66.86 66.86 66.75 66.75 0.7K
10:17 66.75 66.75 66.75 66.75 0.1K
10:18 66.75 66.84 66.75 66.84 0.4K
10:19 66.84 66.84 66.81 66.81 0.5K
10:20 66.81 66.81 66.78 66.78 0.6K
10:21 66.78 66.78 66.78 66.78 0.2K
10:22 66.78 66.78 66.78 66.78 0.1K
10:23 66.75 66.75 66.75 66.75 0.2K
10:24 66.75 66.75 66.67 66.71 2.1K
10:25 66.71 66.71 66.71 66.71 0.3K
10:26 66.71 66.71 66.71 66.71 0.0K
10:27 66.71 66.71 66.71 66.71 0.0K
10:28 66.72 66.72 66.72 66.72 0.4K
10:29 66.72 66.72 66.72 66.72 0.7K
10:30 66.72 66.72 66.72 66.72 0.5K
10:31 66.66 66.66 66.66 66.66 0.5K
10:32 66.66 66.68 66.66 66.68 0.3K
10:33 66.68 66.68 66.68 66.68 0.0K
10:34 66.72 66.79 66.72 66.79 0.7K
10:35 66.79 66.79 66.79 66.79 0.1K
10:36 66.79 66.86 66.79 66.86 0.8K
10:37 66.90 66.95 66.90 66.95 1.1K
10:38 66.89 66.89 66.89 66.89 0.6K
10:39 66.89 66.89 66.89 66.89 0.1K
10:40 66.89 66.89 66.89 66.89 0.1K
10:41 66.89 66.89 66.89 66.89 0.1K
10:42 66.89 66.89 66.89 66.89 0.6K
10:43 66.89 66.89 66.89 66.89 0.1K
10:44 66.89 66.89 66.89 66.89 0.3K
10:45 66.89 66.89 66.89 66.89 0.5K
10:46 66.89 66.96 66.89 66.93 2.0K
10:47 66.93 66.93 66.93 66.93 0.3K
10:48 66.93 66.93 66.93 66.93 0.2K
10:49 66.93 66.93 66.93 66.93 0.0K
10:50 66.93 67.00 66.93 67.00 0.7K
10:51 67.00 67.00 67.00 67.00 0.1K
10:52 67.00 67.00 67.00 67.00 0.3K
10:53 67.00 67.00 67.00 67.00 0.5K
10:54 67.00 67.00 67.00 67.00 0.0K
10:55 67.00 67.00 67.00 67.00 0.2K
10:56 67.00 67.00 66.93 66.93 0.8K
10:57 66.93 66.93 66.88 66.88 0.2K
10:58 66.84 66.84 66.84 66.84 0.7K
10:59 66.84 66.84 66.84 66.84 0.1K
11:00 66.84 66.84 66.84 66.84 0.4K
11:01 66.84 66.89 66.84 66.89 0.7K
11:02 66.89 66.89 66.89 66.89 0.2K
11:03 66.89 66.89 66.85 66.89 0.6K
11:04 66.89 66.89 66.89 66.89 0.2K
11:05 66.89 66.89 66.89 66.89 0.9K
11:06 66.92 66.92 66.92 66.92 0.5K
11:07 66.92 66.93 66.86 66.86 1.0K
11:08 66.86 66.87 66.86 66.87 0.5K
11:09 66.87 66.87 66.87 66.87 0.0K
11:10 66.87 66.87 66.87 66.87 0.2K
11:11 66.87 66.87 66.85 66.85 0.4K
11:12 66.85 66.85 66.85 66.85 0.1K
11:13 66.85 66.88 66.85 66.88 1.0K
11:14 66.88 66.88 66.88 66.88 0.3K
11:15 66.88 66.88 66.88 66.88 0.2K
11:16 66.93 66.97 66.93 66.97 0.9K
11:17 66.97 66.97 66.97 66.97 0.2K
11:18 66.97 66.97 66.97 66.97 0.1K
11:19 66.97 66.97 66.97 66.97 0.0K
11:20 66.97 66.97 66.97 66.97 0.3K
11:21 66.97 66.97 66.97 66.97 0.2K
11:22 66.97 66.97 66.90 66.90 0.7K
11:23 66.90 66.90 66.90 66.90 0.1K
11:24 66.90 66.90 66.85 66.85 2.1K
11:25 66.85 66.85 66.78 66.78 0.5K
11:26 66.78 66.78 66.74 66.74 0.6K
11:27 66.74 66.74 66.74 66.74 0.0K
11:28 66.73 66.73 66.73 66.73 0.4K
11:29 66.71 66.71 66.71 66.71 0.2K
11:30 66.61 66.67 66.61 66.67 0.6K
11:31 66.67 66.67 66.64 66.64 0.2K
11:32 66.64 66.64 66.64 66.64 0.0K
11:33 66.64 66.64 66.64 66.64 0.4K
11:34 66.64 66.64 66.64 66.64 0.0K
11:35 66.64 66.64 66.64 66.64 0.1K
11:36 66.64 66.64 66.63 66.63 0.5K
11:37 66.63 66.63 66.51 66.51 0.5K
11:38 66.51 66.55 66.51 66.55 0.2K
11:39 66.55 66.55 66.52 66.52 0.2K
11:40 66.52 66.52 66.52 66.52 0.1K
11:41 66.52 66.52 66.52 66.52 0.1K
11:42 66.52 66.52 66.48 66.48 0.9K
11:43 66.48 66.59 66.48 66.59 0.9K
11:44 66.59 66.59 66.59 66.59 0.0K
11:45 66.59 66.59 66.55 66.55 0.5K
11:46 66.55 66.55 66.52 66.52 0.2K
11:47 66.52 66.52 66.52 66.52 0.1K
11:48 66.57 66.57 66.57 66.57 0.6K
11:49 66.57 66.57 66.56 66.56 0.8K
11:50 66.56 66.56 66.56 66.56 0.3K
11:51 66.56 66.56 66.48 66.48 1.2K
11:52 66.48 66.48 66.39 66.39 0.5K
11:53 66.39 66.39 66.34 66.34 2.2K
11:54 66.34 66.34 66.34 66.34 0.1K
11:55 66.34 66.34 66.34 66.34 0.0K
11:56 66.40 66.40 66.40 66.40 0.6K
11:57 66.40 66.40 66.40 66.40 0.4K
11:58 66.41 66.41 66.41 66.41 1.1K
11:59 66.41 66.41 66.41 66.41 0.1K
12:00 66.41 66.41 66.33 66.34 0.6K
12:01 66.34 66.40 66.34 66.40 0.5K
12:02 66.40 66.40 66.40 66.40 0.2K
12:03 66.40 66.40 66.31 66.31 0.7K
12:04 66.31 66.31 66.31 66.31 0.0K
12:05 66.31 66.40 66.31 66.40 0.4K
12:06 66.39 66.39 66.39 66.39 0.1K
12:07 66.39 66.39 66.39 66.39 0.1K
12:08 66.39 66.39 66.39 66.39 0.4K
12:09 66.39 66.39 66.39 66.39 0.1K
12:10 66.39 66.39 66.39 66.39 0.1K
12:11 66.47 66.47 66.47 66.47 0.8K
12:12 66.47 66.47 66.47 66.47 0.2K
12:13 66.47 66.47 66.47 66.47 0.0K
12:14 66.47 66.47 66.47 66.47 0.2K
12:15 66.47 66.47 66.43 66.43 0.4K
12:16 66.43 66.43 66.43 66.43 0.1K
12:17 66.43 66.49 66.43 66.48 0.7K
12:18 66.48 66.48 66.48 66.48 0.1K
12:19 66.48 66.48 66.48 66.48 0.1K
12:20 66.48 66.52 66.48 66.52 1.9K
12:21 66.52 66.52 66.52 66.52 0.1K
12:22 66.52 66.52 66.52 66.52 0.2K
12:23 66.52 66.54 66.52 66.54 0.9K
12:24 66.54 66.54 66.47 66.47 0.5K
12:25 66.47 66.47 66.47 66.47 1.2K
12:26 66.52 66.53 66.52 66.53 1.1K
12:27 66.53 66.53 66.53 66.53 0.0K
12:28 66.53 66.57 66.53 66.57 0.2K
12:29 66.57 66.57 66.53 66.53 0.5K
12:30 66.53 66.53 66.53 66.53 0.1K
12:31 66.53 66.53 66.53 66.53 0.3K
12:32 66.53 66.53 66.53 66.53 0.0K
12:33 66.53 66.57 66.53 66.57 1.1K
12:34 66.57 66.57 66.57 66.57 0.0K
12:35 66.57 66.57 66.57 66.57 0.2K
12:36 66.57 66.57 66.57 66.57 0.1K
12:37 66.57 66.57 66.57 66.57 0.6K
12:38 66.57 66.57 66.57 66.57 0.0K
12:39 66.57 66.57 66.57 66.57 0.0K
12:40 66.57 66.57 66.57 66.57 0.0K
12:41 66.57 66.57 66.57 66.57 0.2K
12:42 66.57 66.57 66.57 66.57 0.0K
12:43 66.57 66.57 66.51 66.51 0.4K
12:44 66.51 66.51 66.50 66.50 1.8K
12:45 66.50 66.50 66.50 66.50 0.0K
12:46 66.50 66.54 66.50 66.54 0.5K
12:47 66.54 66.54 66.54 66.54 0.3K
12:48 66.54 66.54 66.49 66.49 0.4K
12:49 66.49 66.49 66.49 66.49 0.3K
12:50 66.49 66.52 66.49 66.51 0.5K
12:51 66.54 66.56 66.54 66.56 1.6K
12:52 66.56 66.56 66.56 66.56 0.0K
12:53 66.56 66.56 66.56 66.56 0.0K
12:54 66.56 66.56 66.56 66.56 0.1K
12:55 66.56 66.56 66.53 66.53 0.1K
12:56 66.53 66.53 66.53 66.53 0.0K
12:57 66.53 66.53 66.48 66.48 10.7K
12:58 66.48 66.48 66.47 66.47 0.2K
12:59 66.47 66.47 66.47 66.47 0.1K
13:00 66.47 66.47 66.47 66.47 0.1K
13:01 66.47 66.51 66.47 66.51 1.1K
13:02 66.51 66.51 66.49 66.49 6.8K
13:03 66.49 66.51 66.49 66.51 0.5K
13:04 66.54 66.56 66.54 66.56 1.1K
13:05 66.56 66.58 66.56 66.58 0.5K
13:06 66.58 66.58 66.58 66.58 0.2K
13:07 66.58 66.58 66.58 66.58 0.0K
13:08 66.58 66.64 66.58 66.64 0.5K
13:09 66.64 66.64 66.56 66.56 1.2K
13:10 66.56 66.56 66.56 66.56 0.0K
13:11 66.57 66.57 66.57 66.57 0.1K
13:12 66.57 66.57 66.57 66.57 0.1K
13:13 66.57 66.57 66.57 66.57 0.0K
13:14 66.57 66.57 66.57 66.57 0.1K
13:15 66.57 66.57 66.49 66.49 0.8K
13:16 66.49 66.49 66.49 66.49 0.1K
13:17 66.49 66.49 66.49 66.49 0.2K
13:18 66.49 66.49 66.49 66.49 0.0K
13:19 66.49 66.49 66.49 66.49 0.5K
13:20 66.49 66.49 66.49 66.49 0.0K
13:21 66.49 66.49 66.49 66.49 0.1K
13:22 66.49 66.49 66.49 66.49 0.2K
13:23 66.49 66.49 66.49 66.49 0.0K
13:24 66.49 66.49 66.49 66.49 0.0K
13:25 66.49 66.49 66.49 66.49 0.0K
13:26 66.49 66.49 66.49 66.49 0.0K
13:27 66.49 66.49 66.49 66.49 0.0K
13:28 66.49 66.58 66.49 66.54 0.6K
13:29 66.54 66.54 66.54 66.54 0.0K
13:30 66.54 66.54 66.54 66.54 0.1K
13:31 66.54 66.54 66.54 66.54 0.1K
13:32 66.54 66.62 66.54 66.62 0.4K
13:33 66.62 66.62 66.62 66.62 0.0K
13:34 66.62 66.62 66.62 66.62 0.3K
13:35 66.62 66.62 66.62 66.62 0.0K
13:36 66.61 66.61 66.61 66.61 0.4K
13:37 66.61 66.61 66.58 66.58 0.5K
13:38 66.58 66.58 66.58 66.58 0.1K
13:39 66.58 66.58 66.54 66.54 0.4K
13:40 66.54 66.54 66.54 66.54 0.0K
13:41 66.54 66.54 66.54 66.54 0.1K
13:42 66.54 66.54 66.54 66.54 0.1K
13:43 66.54 66.54 66.54 66.54 0.2K
13:44 66.49 66.49 66.49 66.49 0.6K
13:45 66.49 66.49 66.43 66.43 0.9K
13:46 66.43 66.43 66.43 66.43 0.0K
13:47 66.43 66.43 66.43 66.43 0.0K
13:48 66.43 66.43 66.43 66.43 0.0K
13:49 66.43 66.43 66.43 66.43 0.2K
13:50 66.43 66.43 66.43 66.43 0.1K
13:51 66.43 66.44 66.43 66.44 0.4K
13:52 66.44 66.44 66.44 66.44 0.1K
13:53 66.44 66.44 66.44 66.44 0.0K
13:54 66.45 66.45 66.45 66.45 1.4K
13:55 66.45 66.50 66.45 66.50 1.3K
13:56 66.50 66.50 66.50 66.50 0.1K
13:57 66.49 66.49 66.49 66.49 0.2K
13:58 66.49 66.49 66.49 66.49 0.3K
13:59 66.49 66.49 66.49 66.49 0.2K
14:00 66.49 66.49 66.49 66.49 0.3K
14:01 66.49 66.49 66.49 66.49 0.3K
14:02 66.49 66.49 66.49 66.49 0.4K
14:03 66.48 66.50 66.48 66.50 1.0K
14:04 66.50 66.50 66.50 66.50 0.2K
14:05 66.50 66.50 66.44 66.44 0.7K
14:06 66.44 66.44 66.44 66.44 0.1K
14:07 66.44 66.44 66.44 66.44 0.0K
14:08 66.44 66.44 66.44 66.44 0.0K
14:09 66.44 66.47 66.44 66.47 1.1K
14:10 66.47 66.52 66.47 66.52 0.2K
14:11 66.52 66.52 66.51 66.51 1.2K
14:12 66.51 66.51 66.51 66.51 0.0K
14:13 66.51 66.51 66.51 66.51 0.2K
14:14 66.51 66.52 66.51 66.52 0.3K
14:15 66.52 66.54 66.52 66.54 0.2K
14:16 66.54 66.54 66.54 66.54 0.0K
14:17 66.54 66.54 66.54 66.54 0.0K
14:18 66.54 66.54 66.54 66.54 0.1K
14:19 66.54 66.54 66.54 66.54 0.5K
14:20 66.54 66.54 66.54 66.54 0.2K
14:21 66.54 66.54 66.54 66.54 0.1K
14:22 66.54 66.55 66.54 66.55 0.3K
14:23 66.55 66.55 66.55 66.55 0.6K
14:24 66.55 66.59 66.55 66.59 0.3K
14:25 66.59 66.61 66.59 66.61 0.4K
14:26 66.61 66.61 66.58 66.58 0.4K
14:27 66.58 66.59 66.58 66.59 0.5K
14:28 66.59 66.59 66.59 66.59 0.1K
14:29 66.59 66.59 66.58 66.58 0.5K
14:30 66.58 66.59 66.58 66.59 0.3K
14:31 66.59 66.59 66.59 66.59 0.2K
14:32 66.59 66.59 66.59 66.59 0.3K
14:33 66.59 66.59 66.59 66.59 0.0K
14:34 66.60 66.61 66.60 66.61 0.8K
14:35 66.61 66.61 66.61 66.61 0.3K
14:36 66.61 66.61 66.61 66.61 0.4K
14:37 66.61 66.62 66.61 66.62 0.5K
14:38 66.62 66.62 66.62 66.62 0.1K
14:39 66.62 66.62 66.62 66.62 0.3K
14:40 66.62 66.62 66.60 66.60 0.4K
14:41 66.60 66.61 66.58 66.58 1.4K
14:42 66.58 66.58 66.58 66.58 0.1K
14:43 66.58 66.58 66.58 66.58 0.0K
14:44 66.58 66.58 66.58 66.58 0.1K
14:45 66.60 66.63 66.60 66.63 1.9K
14:46 66.62 66.64 66.62 66.64 0.5K
14:47 66.64 66.64 66.64 66.64 0.1K
14:48 66.64 66.64 66.61 66.61 1.1K
14:49 66.61 66.61 66.61 66.61 0.3K
14:50 66.61 66.61 66.61 66.61 0.2K
14:51 66.59 66.59 66.57 66.57 0.6K
14:52 66.57 66.57 66.57 66.57 0.1K
14:53 66.53 66.53 66.53 66.53 1.1K
14:54 66.53 66.53 66.50 66.50 0.4K
14:55 66.50 66.50 66.44 66.44 2.0K
14:56 66.42 66.44 66.42 66.44 2.3K
14:57 66.44 66.44 66.44 66.44 0.6K
14:58 66.44 66.44 66.43 66.43 0.8K
14:59 66.43 66.43 66.40 66.40 3.3K
15:00 66.40 66.40 66.40 66.40 0.5K
15:01 66.40 66.40 66.40 66.40 0.8K
15:02 66.40 66.40 66.40 66.40 0.2K
15:03 66.44 66.51 66.44 66.51 1.9K
15:04 66.51 66.51 66.51 66.51 0.0K
15:05 66.48 66.48 66.46 66.46 1.2K
15:06 66.46 66.47 66.43 66.47 0.7K
15:07 66.47 66.47 66.44 66.44 0.6K
15:08 66.44 66.44 66.41 66.41 1.5K
15:09 66.41 66.41 66.41 66.41 0.6K
15:10 66.41 66.41 66.41 66.41 1.1K
15:11 66.41 66.41 66.41 66.41 0.3K
15:12 66.41 66.41 66.41 66.41 0.3K
15:13 66.41 66.41 66.41 66.41 0.2K
15:14 66.41 66.41 66.41 66.41 0.4K
15:15 66.41 66.51 66.41 66.51 1.5K
15:16 66.51 66.51 66.47 66.48 1.2K
15:17 66.48 66.52 66.48 66.50 9.5K
15:18 66.52 66.62 66.52 66.62 1.4K
15:19 66.62 66.63 66.62 66.63 0.3K
15:20 66.63 66.63 66.63 66.63 0.3K
15:21 66.63 66.63 66.63 66.63 0.7K
15:22 66.63 66.65 66.63 66.64 1.4K
15:23 66.64 66.64 66.64 66.64 0.5K
15:24 66.64 66.68 66.64 66.68 1.4K
15:25 66.68 66.68 66.64 66.64 1.1K
15:26 66.64 66.64 66.64 66.64 0.4K
15:27 66.64 66.68 66.64 66.68 2.2K
15:28 66.71 66.71 66.70 66.70 0.3K
15:29 66.70 66.70 66.67 66.67 1.1K
15:30 66.67 66.67 66.65 66.65 0.7K
15:31 66.65 66.65 66.65 66.65 0.2K
15:32 66.63 66.63 66.63 66.63 1.0K
15:33 66.63 66.64 66.61 66.61 0.7K
15:34 66.61 66.61 66.61 66.61 0.7K
15:35 66.61 66.63 66.61 66.63 0.3K
15:36 66.63 66.63 66.61 66.62 2.8K
15:37 66.65 66.65 66.65 66.65 0.9K
15:38 66.65 66.65 66.65 66.65 0.3K
15:39 66.65 66.65 66.65 66.65 0.2K
15:40 66.65 66.68 66.65 66.68 1.4K
15:41 66.70 66.70 66.70 66.70 0.4K
15:42 66.70 66.75 66.70 66.75 1.1K
15:43 66.73 66.75 66.73 66.75 1.7K
15:44 66.75 66.75 66.75 66.75 0.5K
15:45 66.75 66.75 66.75 66.75 0.2K
15:46 66.75 66.75 66.73 66.73 1.1K
15:47 66.73 66.75 66.73 66.75 2.0K
15:48 66.72 66.75 66.72 66.75 1.3K
15:49 66.75 66.75 66.74 66.74 0.7K
15:50 66.73 66.75 66.73 66.75 2.5K
15:51 66.76 66.82 66.76 66.82 2.1K
15:52 66.82 66.83 66.80 66.81 2.3K
15:53 66.81 66.81 66.80 66.80 1.1K
15:54 66.80 66.80 66.75 66.75 1.5K
15:55 66.75 66.75 66.72 66.73 1.3K
15:56 66.67 66.68 66.67 66.68 1.8K
15:57 66.68 66.68 66.64 66.65 3.4K
15:58 66.65 66.65 66.62 66.63 3.1K
15:59 66.59 66.59 66.55 66.59 5.9K
16:00 66.59 66.62 66.56 66.61 80.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible