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 66.61 66.61 65.82 66.52 10.4K
09:32 66.41 66.41 66.40 66.40 0.4K
09:33 66.40 66.40 66.40 66.40 0.0K
09:34 66.40 66.40 66.40 66.40 0.0K
09:35 66.40 66.76 66.40 66.72 1.3K
09:36 66.72 66.72 66.71 66.71 0.1K
09:37 66.71 66.71 66.71 66.71 0.1K
09:38 66.28 66.28 66.28 66.28 0.3K
09:39 66.28 66.59 66.28 66.59 0.3K
09:40 66.59 66.59 66.59 66.59 0.0K
09:41 66.59 66.59 66.59 66.59 0.1K
09:42 66.59 66.59 66.59 66.59 0.1K
09:43 66.59 66.59 66.59 66.59 0.1K
09:44 66.59 66.77 66.59 66.77 0.7K
09:45 66.77 66.77 66.64 66.64 1.5K
09:46 66.62 66.62 66.62 66.62 0.4K
09:47 66.62 66.77 66.62 66.77 1.0K
09:48 66.77 66.77 66.69 66.69 0.1K
09:49 66.69 66.69 66.69 66.69 0.1K
09:50 66.69 66.69 66.69 66.69 0.0K
09:51 66.69 66.71 66.69 66.71 0.3K
09:52 66.71 66.71 66.71 66.71 0.0K
09:53 66.71 66.71 66.71 66.71 0.0K
09:54 66.83 66.83 66.83 66.83 1.4K
09:55 66.91 66.91 66.91 66.91 0.6K
09:56 66.91 66.91 66.91 66.91 0.0K
09:57 66.91 67.01 66.91 66.97 0.5K
09:58 66.97 66.97 66.97 66.97 0.3K
09:59 66.97 66.97 66.94 66.94 0.3K
10:00 66.94 67.03 66.94 67.03 1.1K
10:01 67.05 67.05 67.03 67.03 0.7K
10:02 67.03 67.03 67.03 67.03 0.1K
10:03 67.07 67.18 67.07 67.18 1.2K
10:04 67.17 67.26 67.17 67.26 0.8K
10:05 67.26 67.32 67.26 67.32 2.2K
10:06 67.32 67.32 67.32 67.32 0.0K
10:07 67.32 67.32 67.32 67.32 0.2K
10:08 67.32 67.43 67.32 67.43 0.2K
10:09 67.43 67.43 67.43 67.43 0.1K
10:10 67.37 67.37 67.37 67.37 1.2K
10:11 67.29 67.29 67.27 67.27 2.1K
10:12 67.26 67.26 67.26 67.26 0.1K
10:13 67.26 67.26 67.26 67.26 0.2K
10:14 67.26 67.26 67.26 67.26 1.5K
10:15 67.26 67.34 67.26 67.34 0.2K
10:16 67.34 67.34 67.34 67.34 0.0K
10:17 67.34 67.40 67.34 67.40 0.4K
10:18 67.37 67.37 67.37 67.37 0.6K
10:19 67.37 67.37 67.37 67.37 0.1K
10:20 67.29 67.29 67.26 67.26 0.6K
10:21 67.26 67.26 67.26 67.26 0.2K
10:22 67.26 67.26 67.26 67.26 0.2K
10:23 67.26 67.26 67.24 67.24 0.7K
10:24 67.24 67.24 67.24 67.24 0.0K
10:25 67.33 67.33 67.33 67.33 1.2K
10:26 67.33 67.33 67.33 67.33 0.0K
10:27 67.33 67.33 67.28 67.28 0.9K
10:28 67.28 67.37 67.28 67.37 1.5K
10:29 67.37 67.37 67.37 67.37 0.4K
10:30 67.37 67.37 67.37 67.37 0.1K
10:31 67.32 67.36 67.32 67.36 1.6K
10:32 67.27 67.27 67.21 67.21 1.1K
10:33 67.21 67.21 67.14 67.14 0.6K
10:34 67.14 67.14 67.13 67.13 0.1K
10:35 67.13 67.13 67.13 67.13 0.1K
10:36 67.13 67.13 67.13 67.13 0.1K
10:37 67.13 67.13 67.13 67.13 0.0K
10:38 67.13 67.17 67.13 67.17 0.7K
10:39 67.18 67.18 67.17 67.17 1.0K
10:40 67.17 67.17 67.17 67.17 0.3K
10:41 67.17 67.17 67.17 67.17 0.0K
10:42 67.21 67.21 67.21 67.21 0.8K
10:43 67.21 67.21 67.17 67.17 0.7K
10:44 67.17 67.17 67.17 67.17 0.1K
10:45 67.17 67.17 67.12 67.12 0.5K
10:46 67.12 67.12 67.09 67.09 0.5K
10:47 67.09 67.09 67.09 67.09 0.0K
10:48 67.09 67.09 67.09 67.09 0.1K
10:49 67.09 67.09 67.09 67.09 0.5K
10:50 67.00 67.00 67.00 67.00 0.3K
10:51 67.00 67.00 67.00 67.00 0.2K
10:52 67.00 67.07 67.00 67.07 1.2K
10:53 67.07 67.07 67.07 67.07 0.2K
10:54 67.07 67.07 67.05 67.05 0.7K
10:55 67.05 67.05 67.05 67.05 0.3K
10:56 66.98 66.98 66.98 66.98 0.2K
10:57 66.98 66.98 66.92 66.92 1.5K
10:58 66.92 66.92 66.92 66.92 0.4K
10:59 66.92 66.92 66.92 66.92 0.0K
11:00 66.92 66.92 66.90 66.90 0.3K
11:01 66.90 66.90 66.85 66.85 0.8K
11:02 66.85 66.85 66.76 66.79 0.5K
11:03 66.79 66.79 66.79 66.79 0.0K
11:04 66.79 66.79 66.69 66.69 0.8K
11:05 66.69 66.69 66.69 66.69 0.3K
11:06 66.69 66.71 66.69 66.71 0.2K
11:07 66.68 66.68 66.68 66.68 0.1K
11:08 66.68 66.68 66.59 66.59 1.2K
11:09 66.59 66.60 66.59 66.60 0.4K
11:10 66.60 66.64 66.60 66.64 0.5K
11:11 66.64 66.64 66.64 66.64 0.1K
11:12 66.64 66.66 66.64 66.66 0.3K
11:13 66.66 66.66 66.62 66.62 0.8K
11:14 66.62 66.62 66.59 66.59 0.3K
11:15 66.53 66.53 66.53 66.53 0.2K
11:16 66.53 66.53 66.53 66.53 0.1K
11:17 66.53 66.53 66.53 66.53 0.0K
11:18 66.53 66.53 66.52 66.52 1.9K
11:19 66.52 66.52 66.49 66.49 0.4K
11:20 66.49 66.53 66.47 66.47 0.6K
11:21 66.47 66.47 66.47 66.47 0.9K
11:22 66.45 66.50 66.45 66.50 2.2K
11:23 66.50 66.52 66.50 66.52 0.3K
11:24 66.52 66.52 66.52 66.52 0.2K
11:25 66.52 66.52 66.52 66.52 0.1K
11:26 66.47 66.50 66.47 66.48 0.5K
11:27 66.48 66.48 66.48 66.48 0.1K
11:28 66.48 66.53 66.48 66.53 0.7K
11:29 66.53 66.53 66.48 66.48 0.8K
11:30 66.48 66.48 66.48 66.48 0.1K
11:31 66.48 66.53 66.48 66.53 0.2K
11:32 66.53 66.53 66.53 66.53 0.1K
11:33 66.53 66.53 66.53 66.53 0.2K
11:34 66.53 66.53 66.53 66.53 0.0K
11:35 66.59 66.59 66.57 66.57 0.5K
11:36 66.58 66.58 66.55 66.55 0.5K
11:37 66.55 66.59 66.55 66.59 0.3K
11:38 66.59 66.62 66.59 66.62 1.6K
11:39 66.62 66.64 66.62 66.63 1.4K
11:40 66.63 66.63 66.63 66.63 0.3K
11:41 66.63 66.63 66.63 66.63 0.1K
11:42 66.63 66.68 66.63 66.67 0.8K
11:43 66.67 66.67 66.67 66.67 0.2K
11:44 66.67 66.67 66.67 66.67 0.2K
11:45 66.65 66.66 66.62 66.62 1.0K
11:46 66.62 66.66 66.62 66.66 0.5K
11:47 66.66 66.66 66.66 66.66 0.1K
11:48 66.66 66.66 66.61 66.61 0.3K
11:49 66.61 66.61 66.61 66.61 0.0K
11:50 66.70 66.70 66.70 66.70 1.3K
11:51 66.70 66.73 66.70 66.73 1.2K
11:52 66.73 66.73 66.73 66.73 0.1K
11:53 66.73 66.73 66.73 66.73 0.2K
11:54 66.73 66.73 66.73 66.73 0.6K
11:55 66.73 66.73 66.73 66.73 0.4K
11:56 66.73 66.73 66.73 66.73 0.3K
11:57 66.73 66.73 66.73 66.73 0.1K
11:58 66.73 66.73 66.66 66.66 0.7K
11:59 66.66 66.66 66.66 66.66 0.0K
12:00 66.66 66.66 66.64 66.64 0.8K
12:01 66.62 66.62 66.62 66.62 0.8K
12:02 66.56 66.60 66.56 66.58 1.7K
12:03 66.58 66.58 66.58 66.58 0.2K
12:04 66.59 66.59 66.59 66.59 0.1K
12:05 66.59 66.59 66.56 66.56 0.1K
12:06 66.56 66.60 66.56 66.57 1.4K
12:07 66.57 66.57 66.57 66.57 0.1K
12:08 66.57 66.57 66.57 66.57 0.0K
12:09 66.58 66.59 66.58 66.59 1.8K
12:10 66.59 66.59 66.55 66.55 2.3K
12:11 66.55 66.55 66.55 66.55 0.2K
12:12 66.55 66.55 66.53 66.53 0.4K
12:13 66.53 66.55 66.53 66.55 0.3K
12:14 66.55 66.55 66.50 66.50 1.0K
12:15 66.50 66.50 66.50 66.50 0.5K
12:16 66.50 66.50 66.44 66.44 0.2K
12:17 66.44 66.49 66.44 66.49 0.7K
12:18 66.50 66.51 66.48 66.48 2.8K
12:19 66.48 66.48 66.46 66.46 0.4K
12:20 66.46 66.48 66.46 66.48 0.9K
12:21 66.48 66.48 66.48 66.48 0.4K
12:22 66.44 66.51 66.44 66.51 4.7K
12:23 66.55 66.60 66.55 66.58 2.5K
12:24 66.58 66.58 66.58 66.58 0.2K
12:25 66.50 66.50 66.50 66.50 0.6K
12:26 66.50 66.50 66.50 66.50 0.5K
12:27 66.50 66.50 66.42 66.42 1.2K
12:28 66.42 66.45 66.42 66.45 1.9K
12:29 66.45 66.45 66.45 66.45 0.1K
12:30 66.45 66.45 66.45 66.45 0.0K
12:31 66.45 66.46 66.45 66.46 0.3K
12:32 66.46 66.46 66.46 66.46 0.1K
12:33 66.46 66.46 66.44 66.44 0.1K
12:34 66.44 66.44 66.44 66.44 0.1K
12:35 66.44 66.44 66.44 66.44 0.1K
12:36 66.44 66.48 66.44 66.48 0.4K
12:37 66.48 66.48 66.48 66.48 0.1K
12:38 66.48 66.48 66.43 66.43 1.1K
12:39 66.43 66.43 66.43 66.43 0.0K
12:40 66.43 66.43 66.42 66.42 0.3K
12:41 66.42 66.42 66.42 66.42 0.0K
12:42 66.42 66.42 66.42 66.42 0.1K
12:43 66.36 66.36 66.36 66.36 0.7K
12:44 66.36 66.36 66.32 66.32 0.2K
12:45 66.34 66.34 66.34 66.34 0.3K
12:46 66.34 66.34 66.34 66.34 0.1K
12:47 66.34 66.34 66.32 66.32 0.3K
12:48 66.32 66.32 66.32 66.32 0.2K
12:49 66.32 66.34 66.32 66.34 0.8K
12:50 66.34 66.34 66.34 66.34 0.1K
12:51 66.34 66.34 66.34 66.34 0.1K
12:52 66.34 66.34 66.34 66.34 0.4K
12:53 66.34 66.34 66.34 66.34 0.3K
12:54 66.34 66.35 66.34 66.35 0.3K
12:55 66.35 66.38 66.35 66.38 0.4K
12:56 66.38 66.38 66.36 66.36 0.7K
12:57 66.36 66.36 66.36 66.36 0.1K
12:58 66.36 66.38 66.36 66.38 0.6K
12:59 66.38 66.38 66.38 66.38 0.1K
13:00 66.38 66.38 66.38 66.38 0.1K
13:01 66.38 66.39 66.38 66.38 0.9K
13:02 66.38 66.38 66.34 66.34 0.6K
13:03 66.34 66.34 66.34 66.34 0.6K
13:04 66.34 66.34 66.34 66.34 0.3K
13:05 66.34 66.34 66.34 66.34 0.0K
13:06 66.34 66.34 66.34 66.34 0.1K
13:07 66.34 66.38 66.34 66.38 1.2K
13:08 66.38 66.38 66.35 66.35 0.7K
13:09 66.35 66.35 66.33 66.33 0.2K
13:10 66.33 66.33 66.33 66.33 0.0K
13:11 66.33 66.35 66.29 66.29 0.5K
13:12 66.29 66.29 66.28 66.28 0.6K
13:13 66.28 66.28 66.28 66.28 0.1K
13:14 66.28 66.28 66.28 66.28 0.1K
13:15 66.28 66.34 66.28 66.34 0.4K
13:16 66.34 66.38 66.34 66.35 0.5K
13:17 66.35 66.38 66.35 66.38 0.4K
13:18 66.38 66.38 66.38 66.38 0.0K
13:19 66.38 66.38 66.38 66.38 0.2K
13:20 66.38 66.38 66.38 66.38 0.1K
13:21 66.38 66.38 66.38 66.38 0.0K
13:22 66.38 66.38 66.38 66.38 0.5K
13:23 66.38 66.38 66.38 66.38 1.1K
13:24 66.38 66.38 66.38 66.38 0.2K
13:25 66.38 66.38 66.38 66.38 0.2K
13:26 66.38 66.40 66.38 66.40 0.5K
13:27 66.40 66.40 66.40 66.40 0.5K
13:28 66.40 66.40 66.40 66.40 0.2K
13:29 66.40 66.40 66.40 66.40 0.0K
13:30 66.40 66.40 66.33 66.33 1.3K
13:31 66.33 66.33 66.33 66.33 0.0K
13:32 66.33 66.33 66.33 66.33 0.0K
13:33 66.33 66.33 66.33 66.33 0.1K
13:34 66.33 66.33 66.33 66.33 0.3K
13:35 66.33 66.33 66.33 66.33 0.2K
13:36 66.33 66.33 66.33 66.33 0.0K
13:37 66.33 66.33 66.33 66.33 0.1K
13:38 66.33 66.33 66.33 66.33 0.7K
13:39 66.33 66.33 66.30 66.30 0.4K
13:40 66.30 66.30 66.30 66.30 0.1K
13:41 66.30 66.30 66.30 66.30 0.6K
13:42 66.30 66.30 66.30 66.30 0.4K
13:43 66.30 66.30 66.30 66.30 0.2K
13:44 66.30 66.30 66.30 66.30 0.1K
13:45 66.30 66.30 66.27 66.27 0.9K
13:46 66.27 66.27 66.27 66.27 0.0K
13:47 66.27 66.27 66.27 66.27 0.0K
13:48 66.27 66.27 66.27 66.27 0.3K
13:49 66.27 66.27 66.27 66.27 0.1K
13:50 66.27 66.27 66.27 66.27 0.4K
13:51 66.27 66.28 66.25 66.25 1.5K
13:52 66.25 66.25 66.25 66.25 0.1K
13:53 66.27 66.27 66.27 66.27 0.3K
13:54 66.27 66.27 66.27 66.27 0.7K
13:55 66.27 66.30 66.27 66.30 0.8K
13:56 66.30 66.30 66.29 66.29 1.7K
13:57 66.29 66.29 66.29 66.29 0.1K
13:58 66.29 66.32 66.29 66.32 0.7K
13:59 66.32 66.32 66.32 66.32 0.1K
14:00 66.32 66.32 66.32 66.32 0.1K
14:01 66.25 66.25 66.04 66.04 3.3K
14:02 66.04 66.04 66.04 66.04 0.1K
14:03 66.00 66.00 66.00 66.00 0.4K
14:04 65.95 65.95 65.90 65.90 0.5K
14:05 65.90 65.90 65.88 65.88 0.2K
14:06 65.88 65.88 65.88 65.88 0.1K
14:07 65.88 65.90 65.88 65.90 0.2K
14:08 65.90 65.90 65.90 65.90 0.0K
14:09 65.90 65.91 65.90 65.91 0.3K
14:10 65.91 65.91 65.88 65.88 1.0K
14:11 65.88 65.88 65.69 65.69 1.0K
14:12 65.68 65.68 65.68 65.68 0.6K
14:13 65.67 65.69 65.67 65.69 1.1K
14:14 65.69 65.76 65.67 65.76 1.4K
14:15 65.82 65.82 65.76 65.76 1.0K
14:16 65.76 65.76 65.74 65.74 0.3K
14:17 65.74 65.74 65.74 65.74 0.1K
14:18 65.74 65.74 65.73 65.73 0.3K
14:19 65.73 65.73 65.73 65.73 0.2K
14:20 65.73 65.73 65.73 65.73 0.2K
14:21 65.73 65.73 65.73 65.73 0.5K
14:22 65.73 65.77 65.71 65.71 0.8K
14:23 65.71 65.71 65.70 65.70 0.9K
14:24 65.68 65.68 65.68 65.68 0.3K
14:25 65.68 65.73 65.68 65.73 0.8K
14:26 65.73 65.73 65.73 65.73 0.1K
14:27 65.73 65.73 65.73 65.73 0.1K
14:28 65.73 65.74 65.73 65.74 1.2K
14:29 65.74 65.74 65.74 65.74 0.2K
14:30 65.74 65.74 65.74 65.74 0.1K
14:31 65.77 65.77 65.76 65.76 1.5K
14:32 65.76 65.76 65.73 65.73 0.2K
14:33 65.73 65.82 65.73 65.82 2.6K
14:34 65.91 65.91 65.86 65.86 0.8K
14:35 65.86 65.86 65.86 65.86 0.4K
14:36 65.86 65.94 65.86 65.94 0.2K
14:37 65.94 65.94 65.82 65.82 1.3K
14:38 65.82 65.82 65.82 65.82 0.4K
14:39 66.01 66.01 65.97 65.97 1.9K
14:40 65.97 65.97 65.97 65.97 0.9K
14:41 65.97 66.16 65.97 66.16 1.4K
14:42 66.22 66.22 66.22 66.22 0.7K
14:43 66.22 66.22 66.22 66.22 0.1K
14:44 66.22 66.22 66.22 66.22 0.6K
14:45 66.22 66.27 66.19 66.27 0.4K
14:46 66.27 66.27 66.27 66.27 0.1K
14:47 66.27 66.27 66.27 66.27 0.3K
14:48 66.27 66.27 66.27 66.27 1.1K
14:49 66.27 66.27 66.26 66.26 0.6K
14:50 66.26 66.26 66.26 66.26 0.2K
14:51 66.26 66.26 66.01 66.01 1.1K
14:52 66.12 66.16 66.12 66.16 1.2K
14:53 66.12 66.12 66.12 66.12 0.5K
14:54 66.12 66.14 66.12 66.14 0.5K
14:55 66.14 66.14 66.14 66.14 0.3K
14:56 66.14 66.14 65.98 65.98 1.6K
14:57 65.98 65.98 65.88 65.88 1.3K
14:58 65.89 65.99 65.89 65.99 2.0K
14:59 66.17 66.19 66.00 66.00 3.3K
15:00 66.00 66.00 66.00 66.00 0.3K
15:01 66.00 66.05 65.99 65.99 1.2K
15:02 65.96 65.98 65.96 65.98 1.0K
15:03 65.98 65.98 65.87 65.87 1.5K
15:04 65.85 65.85 65.78 65.78 1.4K
15:05 65.78 65.78 65.78 65.78 0.3K
15:06 65.78 65.78 65.75 65.75 0.4K
15:07 65.75 65.75 65.75 65.75 1.5K
15:08 65.75 65.91 65.75 65.89 5.2K
15:09 65.89 65.89 65.88 65.88 1.3K
15:10 65.88 65.92 65.88 65.92 1.1K
15:11 65.99 66.05 65.99 66.05 1.4K
15:12 66.06 66.07 66.06 66.07 1.8K
15:13 66.07 66.12 66.07 66.12 0.4K
15:14 66.12 66.12 65.94 65.99 1.6K
15:15 65.99 65.99 65.94 65.94 0.3K
15:16 65.94 65.94 65.89 65.89 0.8K
15:17 65.89 65.89 65.89 65.89 0.6K
15:18 65.89 65.89 65.81 65.81 0.9K
15:19 65.81 65.86 65.81 65.86 0.5K
15:20 65.86 65.88 65.86 65.88 1.1K
15:21 65.92 65.99 65.92 65.99 1.7K
15:22 65.99 66.02 65.99 66.02 1.3K
15:23 66.12 66.17 66.12 66.17 1.9K
15:24 66.17 66.17 66.16 66.16 0.5K
15:25 66.16 66.17 66.16 66.17 1.1K
15:26 66.14 66.14 66.12 66.12 0.9K
15:27 66.12 66.12 66.10 66.10 0.6K
15:28 66.10 66.10 66.10 66.10 0.7K
15:29 66.09 66.09 66.00 66.05 3.8K
15:30 66.05 66.05 66.05 66.05 0.4K
15:31 66.05 66.05 66.05 66.05 0.9K
15:32 66.05 66.05 66.05 66.05 1.7K
15:33 66.05 66.05 66.03 66.03 0.4K
15:34 66.03 66.03 66.03 66.03 2.0K
15:35 66.03 66.03 66.03 66.03 0.8K
15:36 66.03 66.03 66.03 66.03 0.6K
15:37 66.03 66.04 66.03 66.04 1.2K
15:38 66.04 66.14 66.04 66.14 1.6K
15:39 66.14 66.14 66.14 66.14 1.0K
15:40 66.11 66.11 66.11 66.11 0.4K
15:41 66.14 66.18 66.14 66.14 1.5K
15:42 66.14 66.14 66.14 66.14 0.4K
15:43 66.14 66.14 66.14 66.14 2.1K
15:44 66.14 66.14 66.14 66.14 1.1K
15:45 66.24 66.24 66.22 66.22 1.1K
15:46 66.22 66.22 66.22 66.22 0.3K
15:47 66.22 66.22 66.22 66.22 1.0K
15:48 66.22 66.22 66.22 66.22 0.5K
15:49 66.22 66.22 66.15 66.21 1.2K
15:50 66.17 66.18 66.15 66.18 1.6K
15:51 66.18 66.18 66.18 66.18 2.1K
15:52 66.18 66.33 66.18 66.32 3.1K
15:53 66.26 66.32 66.24 66.32 2.4K
15:54 66.32 66.32 66.25 66.25 1.7K
15:55 66.25 66.25 66.17 66.17 4.5K
15:56 66.19 66.21 66.19 66.20 1.6K
15:57 66.20 66.21 66.18 66.21 4.6K
15:58 66.15 66.15 66.15 66.15 4.4K
15:59 66.15 66.17 66.15 66.17 3.9K
16:00 66.17 66.17 66.09 66.09 113.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible