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 65.82 66.76 65.80 65.80 6.9K
09:32 65.80 65.80 65.80 65.80 0.9K
09:33 65.80 65.80 65.80 65.80 1.0K
09:34 65.80 65.80 65.80 65.80 0.5K
09:35 65.80 65.80 65.61 65.61 0.5K
09:36 65.74 65.74 65.37 65.37 1.2K
09:37 65.37 65.37 65.37 65.37 0.1K
09:38 65.37 65.37 65.25 65.25 1.2K
09:39 65.22 65.22 65.17 65.17 0.9K
09:40 65.15 65.15 65.15 65.15 0.9K
09:41 65.11 65.11 65.11 65.11 0.2K
09:42 65.11 65.18 65.09 65.18 0.6K
09:43 65.18 65.18 65.07 65.14 3.9K
09:44 65.08 65.08 65.08 65.08 0.6K
09:45 65.08 65.08 65.08 65.08 0.3K
09:46 65.08 65.08 64.92 64.92 0.8K
09:47 64.92 64.92 64.92 64.92 0.4K
09:48 65.16 65.35 65.16 65.35 1.8K
09:49 65.35 65.35 65.35 65.35 0.1K
09:50 65.35 65.35 65.31 65.31 1.4K
09:51 65.17 65.23 65.17 65.23 1.2K
09:52 65.23 65.30 65.23 65.30 0.9K
09:53 65.30 65.30 65.30 65.30 0.1K
09:54 65.30 65.30 65.30 65.30 0.1K
09:55 65.30 65.30 65.30 65.30 0.6K
09:56 65.30 65.30 65.30 65.30 0.3K
09:57 65.30 65.33 65.30 65.33 0.4K
09:58 65.45 65.45 65.44 65.44 0.8K
09:59 65.44 65.44 65.43 65.43 0.9K
10:00 65.43 65.44 65.38 65.44 1.2K
10:01 65.44 65.44 65.27 65.27 1.4K
10:02 65.27 65.27 65.27 65.27 0.6K
10:03 65.27 65.27 65.27 65.27 0.3K
10:04 65.27 65.27 65.27 65.27 0.3K
10:05 65.27 65.27 65.27 65.27 0.5K
10:06 65.27 65.46 65.27 65.46 2.9K
10:07 65.46 65.46 65.46 65.46 0.4K
10:08 65.46 65.50 65.46 65.50 2.0K
10:09 65.50 65.50 65.45 65.45 0.8K
10:10 65.49 65.50 65.49 65.50 1.5K
10:11 65.50 65.50 65.48 65.48 0.3K
10:12 65.48 65.48 65.48 65.48 0.9K
10:13 65.48 65.50 65.48 65.50 1.1K
10:14 65.50 65.50 65.42 65.42 1.0K
10:15 65.42 65.42 65.41 65.41 0.2K
10:16 65.41 65.50 65.41 65.50 0.8K
10:17 65.50 65.50 65.50 65.50 0.5K
10:18 65.50 65.50 65.44 65.44 0.9K
10:19 65.37 65.37 65.32 65.32 2.1K
10:20 65.32 65.32 65.32 65.32 0.8K
10:21 65.32 65.32 65.27 65.27 1.0K
10:22 65.27 65.45 65.27 65.45 2.2K
10:23 65.45 65.61 65.45 65.53 4.1K
10:24 65.57 65.69 65.57 65.69 4.9K
10:25 65.69 65.84 65.68 65.84 12.0K
10:26 65.84 66.02 65.84 66.02 2.5K
10:27 66.02 66.02 65.89 65.89 5.9K
10:28 65.78 65.87 65.78 65.87 7.4K
10:29 65.87 65.87 65.87 65.87 0.5K
10:30 65.95 66.24 65.95 66.24 2.4K
10:31 66.24 66.24 66.18 66.18 1.4K
10:32 66.18 66.18 66.07 66.07 2.6K
10:33 66.07 66.07 66.07 66.07 1.2K
10:34 66.07 66.21 66.07 66.21 2.6K
10:35 66.21 66.21 66.17 66.17 0.8K
10:36 66.13 66.19 66.13 66.16 2.0K
10:37 66.09 66.09 66.08 66.08 1.8K
10:38 66.08 66.08 66.06 66.06 1.3K
10:39 66.06 66.10 66.06 66.10 1.3K
10:40 66.10 66.10 66.10 66.10 0.6K
10:41 66.10 66.10 66.10 66.10 0.4K
10:42 66.10 66.31 66.10 66.31 1.8K
10:43 66.31 66.31 66.31 66.31 0.2K
10:44 66.31 66.31 66.21 66.21 0.4K
10:45 66.21 66.21 66.12 66.12 0.7K
10:46 66.12 66.13 66.12 66.13 0.3K
10:47 66.13 66.13 66.04 66.13 1.4K
10:48 66.13 66.13 66.07 66.07 0.4K
10:49 66.07 66.07 66.07 66.07 0.9K
10:50 66.07 66.07 66.07 66.07 0.6K
10:51 66.18 66.18 66.18 66.18 1.5K
10:52 66.18 66.27 66.18 66.27 0.9K
10:53 66.27 66.27 66.27 66.27 0.4K
10:54 66.27 66.27 66.27 66.27 0.3K
10:55 66.27 66.27 66.08 66.08 0.8K
10:56 66.08 66.23 66.08 66.23 0.9K
10:57 66.23 66.23 66.23 66.23 0.2K
10:58 66.23 66.23 66.23 66.23 0.4K
10:59 66.23 66.29 66.23 66.29 0.8K
11:00 66.29 66.29 66.29 66.29 0.5K
11:01 66.29 66.34 66.23 66.33 1.8K
11:02 66.33 66.33 66.33 66.33 0.3K
11:03 66.33 66.33 66.33 66.33 0.2K
11:04 66.28 66.31 66.28 66.31 3.9K
11:05 66.31 66.31 66.31 66.31 0.6K
11:06 66.16 66.16 66.10 66.10 5.1K
11:07 66.10 66.10 65.93 66.04 1.1K
11:08 66.09 66.16 66.09 66.16 0.8K
11:09 66.08 66.22 66.08 66.22 1.9K
11:10 66.22 66.23 66.22 66.23 0.4K
11:11 66.23 66.23 66.23 66.23 1.2K
11:12 66.23 66.37 66.23 66.37 0.3K
11:13 66.37 66.37 66.37 66.37 0.4K
11:14 66.37 66.37 66.37 66.37 0.2K
11:15 66.37 66.37 66.37 66.37 0.6K
11:16 66.30 66.30 66.25 66.25 1.4K
11:17 66.25 66.25 66.25 66.25 0.1K
11:18 66.25 66.37 66.25 66.37 1.4K
11:19 66.42 66.43 66.42 66.43 0.4K
11:20 66.48 66.51 66.47 66.47 1.1K
11:21 66.47 66.50 66.47 66.50 0.4K
11:22 66.50 66.50 66.50 66.50 0.4K
11:23 66.50 66.59 66.50 66.59 0.9K
11:24 66.59 66.59 66.59 66.59 0.2K
11:25 66.59 66.59 66.52 66.52 0.5K
11:26 66.52 66.52 66.52 66.52 0.7K
11:27 66.52 66.52 66.52 66.52 0.4K
11:28 66.52 66.52 66.47 66.47 0.6K
11:29 66.47 66.47 66.47 66.47 0.2K
11:30 66.47 66.47 66.47 66.47 0.2K
11:31 66.47 66.52 66.47 66.52 1.2K
11:32 66.48 66.48 66.43 66.43 2.3K
11:33 66.53 66.53 66.53 66.53 0.3K
11:34 66.53 66.53 66.52 66.52 0.5K
11:35 66.52 66.52 66.52 66.52 0.1K
11:36 66.52 66.52 66.52 66.52 0.1K
11:37 66.52 66.54 66.52 66.54 0.5K
11:38 66.60 66.60 66.56 66.56 1.1K
11:39 66.56 66.56 66.56 66.56 0.1K
11:40 66.56 66.63 66.56 66.63 2.7K
11:41 66.63 66.65 66.62 66.62 0.8K
11:42 66.54 66.54 66.51 66.51 1.7K
11:43 66.51 66.51 66.50 66.50 0.9K
11:44 66.50 66.50 66.50 66.50 0.1K
11:45 66.50 66.57 66.50 66.54 0.8K
11:46 66.54 66.54 66.54 66.54 0.2K
11:47 66.54 66.54 66.54 66.54 0.2K
11:48 66.54 66.54 66.54 66.54 0.2K
11:49 66.54 66.55 66.54 66.55 0.6K
11:50 66.55 66.55 66.44 66.49 2.2K
11:51 66.49 66.49 66.43 66.43 0.5K
11:52 66.43 66.43 66.43 66.43 0.0K
11:53 66.43 66.43 66.43 66.43 0.7K
11:54 66.43 66.43 66.33 66.33 1.3K
11:55 66.33 66.33 66.30 66.30 0.2K
11:56 66.33 66.33 66.28 66.28 1.5K
11:57 66.28 66.28 66.25 66.25 0.7K
11:58 66.25 66.25 66.25 66.25 0.5K
11:59 66.25 66.28 66.25 66.27 1.7K
12:00 66.27 66.27 66.27 66.27 0.2K
12:01 66.27 66.31 66.27 66.31 0.5K
12:02 66.31 66.31 66.31 66.31 0.1K
12:03 66.26 66.26 66.26 66.26 0.8K
12:04 66.26 66.27 66.26 66.27 0.7K
12:05 66.19 66.19 66.18 66.18 1.1K
12:06 66.18 66.18 66.18 66.18 0.1K
12:07 66.18 66.18 66.18 66.18 0.4K
12:08 66.18 66.18 66.10 66.10 1.2K
12:09 66.10 66.10 66.10 66.10 0.1K
12:10 66.10 66.10 66.10 66.10 0.7K
12:11 66.15 66.15 66.12 66.12 1.1K
12:12 66.11 66.11 66.11 66.11 0.9K
12:13 66.11 66.12 66.11 66.12 0.5K
12:14 66.13 66.13 66.13 66.13 0.4K
12:15 66.13 66.15 66.13 66.15 1.2K
12:16 66.15 66.15 66.10 66.10 1.0K
12:17 66.10 66.11 66.10 66.11 1.2K
12:18 66.04 66.04 66.04 66.04 1.4K
12:19 66.08 66.14 66.08 66.14 1.7K
12:20 66.14 66.14 66.14 66.14 0.3K
12:21 66.14 66.14 66.14 66.14 0.2K
12:22 66.14 66.14 66.14 66.14 0.4K
12:23 66.11 66.11 66.11 66.11 0.5K
12:24 66.11 66.13 66.11 66.13 0.4K
12:25 66.13 66.19 66.13 66.19 2.1K
12:26 66.19 66.23 66.19 66.23 1.6K
12:27 66.23 66.23 66.23 66.23 0.3K
12:28 66.16 66.16 66.16 66.16 1.9K
12:29 66.16 66.16 66.16 66.16 0.3K
12:30 66.16 66.21 66.16 66.21 0.4K
12:31 66.21 66.23 66.21 66.23 0.5K
12:32 66.23 66.23 66.23 66.23 0.4K
12:33 66.23 66.23 66.23 66.23 0.1K
12:34 66.23 66.23 66.17 66.20 1.4K
12:35 66.20 66.20 66.19 66.19 0.6K
12:36 66.19 66.19 66.19 66.19 0.4K
12:37 66.19 66.19 66.17 66.17 0.4K
12:38 66.17 66.21 66.17 66.21 0.2K
12:39 66.21 66.21 66.21 66.21 0.3K
12:40 66.21 66.21 66.21 66.21 0.3K
12:41 66.21 66.21 66.18 66.18 1.4K
12:42 66.18 66.18 66.14 66.14 2.2K
12:43 66.18 66.18 66.18 66.18 0.7K
12:44 66.18 66.19 66.16 66.16 1.9K
12:45 66.16 66.16 66.16 66.16 0.5K
12:46 66.16 66.16 66.15 66.15 1.0K
12:47 66.15 66.15 66.15 66.15 0.5K
12:48 66.15 66.15 66.05 66.05 2.1K
12:49 66.05 66.05 66.05 66.05 1.1K
12:50 66.05 66.05 66.05 66.05 0.6K
12:51 66.05 66.07 66.05 66.07 3.3K
12:52 66.07 66.07 66.07 66.07 2.4K
12:53 66.07 66.07 66.07 66.07 0.4K
12:54 66.07 66.07 66.07 66.07 0.9K
12:55 66.07 66.07 66.07 66.07 0.5K
12:56 66.07 66.09 65.98 65.98 4.1K
12:57 65.98 66.08 65.98 66.08 2.7K
12:58 66.08 66.08 65.98 65.98 0.4K
12:59 65.98 66.05 65.98 66.05 2.0K
13:00 66.05 66.10 66.05 66.10 1.3K
13:01 66.08 66.08 66.01 66.01 0.5K
13:02 66.01 66.01 66.01 66.01 0.1K
13:03 66.01 66.01 66.01 66.01 1.1K
13:04 66.01 66.01 66.01 66.01 0.7K
13:05 66.01 66.09 66.01 66.09 0.9K
13:06 66.09 66.09 66.09 66.09 0.2K
13:07 66.16 66.18 66.16 66.18 0.5K
13:08 66.18 66.18 66.11 66.18 1.1K
13:09 66.18 66.18 66.18 66.18 0.4K
13:10 66.18 66.18 66.18 66.18 0.8K
13:11 66.18 66.18 66.18 66.18 22.4K
13:12 66.18 66.18 66.18 66.18 0.0K
13:13 66.18 66.18 66.18 66.18 1.2K
13:14 66.18 66.25 66.18 66.25 1.2K
13:15 66.25 66.25 66.25 66.25 0.1K
13:16 66.25 66.25 66.25 66.25 0.1K
13:17 66.25 66.25 66.25 66.25 0.8K
13:18 66.22 66.22 66.22 66.22 0.3K
13:19 66.22 66.22 66.22 66.22 0.3K
13:20 66.18 66.18 66.08 66.08 1.4K
13:21 66.08 66.16 66.08 66.16 0.4K
13:22 66.16 66.16 66.16 66.16 0.9K
13:23 66.16 66.16 66.16 66.16 0.4K
13:24 66.16 66.16 66.16 66.16 0.1K
13:25 66.16 66.16 66.16 66.16 0.1K
13:26 66.16 66.27 66.16 66.27 0.9K
13:27 66.27 66.27 66.27 66.27 0.4K
13:28 66.27 66.27 66.23 66.23 1.9K
13:29 66.22 66.22 66.22 66.22 1.5K
13:30 66.17 66.20 66.17 66.20 0.8K
13:31 66.20 66.20 66.20 66.20 0.1K
13:32 66.20 66.21 66.20 66.21 0.2K
13:33 66.21 66.22 66.20 66.20 1.2K
13:34 66.16 66.19 66.16 66.16 0.8K
13:35 66.19 66.21 66.19 66.21 0.7K
13:36 66.20 66.20 66.20 66.20 1.0K
13:37 66.20 66.20 66.13 66.13 2.4K
13:38 66.14 66.14 66.12 66.12 1.0K
13:39 66.18 66.19 66.18 66.19 4.4K
13:40 66.19 66.19 66.13 66.13 1.1K
13:41 66.13 66.13 66.13 66.13 0.1K
13:42 66.13 66.13 66.13 66.13 1.2K
13:43 66.13 66.13 66.10 66.10 0.4K
13:44 66.10 66.10 66.03 66.03 0.5K
13:45 66.03 66.08 66.03 66.08 0.9K
13:46 66.08 66.08 66.06 66.06 1.0K
13:47 66.06 66.06 66.06 66.06 0.0K
13:48 66.06 66.07 66.06 66.07 0.4K
13:49 66.07 66.07 66.04 66.04 1.4K
13:50 66.04 66.06 66.04 66.06 0.4K
13:51 66.06 66.06 66.06 66.06 3.1K
13:52 66.06 66.06 66.03 66.03 1.4K
13:53 66.02 66.03 66.02 66.03 0.8K
13:54 66.03 66.05 66.03 66.05 0.6K
13:55 66.05 66.05 66.05 66.05 0.4K
13:56 66.03 66.03 66.03 66.03 1.4K
13:57 66.03 66.03 66.03 66.03 0.1K
13:58 66.03 66.03 66.03 66.03 0.6K
13:59 66.03 66.03 66.00 66.00 0.9K
14:00 66.01 66.01 66.00 66.00 2.7K
14:01 66.00 66.04 66.00 66.04 8.4K
14:02 66.04 66.04 66.04 66.04 0.2K
14:03 66.04 66.04 66.04 66.04 0.1K
14:04 66.04 66.04 66.00 66.00 1.4K
14:05 66.00 66.00 65.99 65.99 1.5K
14:06 65.99 65.99 65.99 65.99 0.2K
14:07 65.99 65.99 65.99 65.99 0.1K
14:08 65.99 66.05 65.99 66.05 1.1K
14:09 66.05 66.05 66.05 66.05 0.3K
14:10 66.05 66.05 66.05 66.05 1.3K
14:11 66.03 66.06 66.03 66.06 2.1K
14:12 66.06 66.06 66.06 66.06 1.1K
14:13 66.05 66.05 66.05 66.05 1.6K
14:14 66.05 66.05 66.05 66.05 0.5K
14:15 66.05 66.05 66.05 66.05 0.2K
14:16 66.05 66.05 66.05 66.05 0.4K
14:17 66.05 66.07 66.05 66.07 1.4K
14:18 66.07 66.07 66.07 66.07 0.4K
14:19 66.07 66.07 66.04 66.04 1.1K
14:20 66.04 66.05 66.04 66.05 2.8K
14:21 66.05 66.07 66.05 66.07 0.4K
14:22 66.07 66.07 66.07 66.07 0.6K
14:23 66.10 66.13 66.10 66.13 1.5K
14:24 66.13 66.13 66.13 66.13 0.1K
14:25 66.14 66.14 66.14 66.14 0.7K
14:26 66.14 66.14 66.14 66.14 0.3K
14:27 66.14 66.14 66.09 66.09 1.3K
14:28 66.09 66.09 66.07 66.07 0.7K
14:29 66.07 66.07 66.07 66.07 0.4K
14:30 66.07 66.07 66.03 66.03 0.5K
14:31 66.03 66.03 66.03 66.03 0.3K
14:32 66.03 66.03 66.03 66.03 0.6K
14:33 66.03 66.03 66.03 66.03 0.1K
14:34 66.03 66.03 66.03 66.03 0.2K
14:35 66.08 66.08 66.08 66.08 2.5K
14:36 66.08 66.08 66.08 66.08 1.0K
14:37 66.04 66.04 66.02 66.02 2.2K
14:38 66.02 66.02 66.02 66.02 0.9K
14:39 66.02 66.02 66.02 66.02 0.1K
14:40 66.02 66.02 65.95 65.95 0.3K
14:41 65.95 65.95 65.92 65.92 0.4K
14:42 65.92 65.97 65.92 65.97 1.5K
14:43 65.97 65.97 65.97 65.97 0.0K
14:44 65.97 65.97 65.97 65.97 0.1K
14:45 65.97 66.01 65.97 66.01 0.7K
14:46 66.01 66.06 66.01 66.06 1.2K
14:47 66.04 66.04 66.04 66.04 1.4K
14:48 66.04 66.04 66.04 66.04 0.2K
14:49 66.04 66.04 66.04 66.04 0.3K
14:50 66.04 66.04 66.04 66.04 0.5K
14:51 66.05 66.05 66.05 66.05 0.9K
14:52 66.06 66.06 66.06 66.06 1.7K
14:53 66.06 66.06 66.06 66.06 0.4K
14:54 66.11 66.11 66.11 66.11 1.8K
14:55 66.11 66.11 66.11 66.11 0.1K
14:56 66.11 66.14 66.11 66.14 2.2K
14:57 66.14 66.14 66.14 66.14 0.9K
14:58 66.14 66.17 66.14 66.14 2.5K
14:59 66.12 66.13 66.12 66.13 0.8K
15:00 66.13 66.13 66.13 66.13 0.7K
15:01 66.12 66.12 66.11 66.11 3.0K
15:02 66.11 66.11 66.11 66.11 1.0K
15:03 66.11 66.14 66.11 66.14 0.8K
15:04 66.14 66.15 66.14 66.15 1.4K
15:05 66.15 66.15 66.15 66.15 0.1K
15:06 66.16 66.16 66.16 66.16 2.0K
15:07 66.16 66.16 66.12 66.12 1.2K
15:08 66.12 66.12 66.12 66.12 0.3K
15:09 66.12 66.12 66.12 66.12 0.2K
15:10 66.12 66.12 66.12 66.12 0.5K
15:11 66.12 66.12 66.12 66.12 1.3K
15:12 66.12 66.14 66.12 66.14 2.2K
15:13 66.14 66.14 66.14 66.14 1.2K
15:14 66.14 66.22 66.14 66.22 2.4K
15:15 66.15 66.15 66.15 66.15 1.3K
15:16 66.16 66.16 66.16 66.16 1.4K
15:17 66.16 66.16 66.16 66.16 0.5K
15:18 66.16 66.19 66.16 66.19 0.8K
15:19 66.19 66.20 66.18 66.20 1.9K
15:20 66.20 66.21 66.20 66.21 1.2K
15:21 66.21 66.21 66.20 66.20 1.7K
15:22 66.20 66.20 66.15 66.15 1.8K
15:23 66.15 66.15 66.12 66.12 1.1K
15:24 66.12 66.17 66.12 66.17 3.0K
15:25 66.17 66.17 66.17 66.17 0.4K
15:26 66.16 66.16 66.16 66.16 2.8K
15:27 66.16 66.16 66.15 66.15 1.1K
15:28 66.15 66.15 66.13 66.13 0.9K
15:29 66.13 66.13 66.13 66.13 0.4K
15:30 66.13 66.13 66.08 66.08 2.1K
15:31 66.08 66.11 66.02 66.05 8.0K
15:32 66.05 66.06 66.05 66.06 2.0K
15:33 66.06 66.07 66.06 66.07 1.3K
15:34 66.07 66.07 66.07 66.07 0.7K
15:35 66.07 66.07 66.07 66.07 2.8K
15:36 66.07 66.11 66.07 66.11 1.7K
15:37 66.18 66.18 66.17 66.18 5.9K
15:38 66.18 66.26 66.18 66.26 2.5K
15:39 66.26 66.26 66.19 66.19 1.5K
15:40 66.19 66.19 66.16 66.16 1.8K
15:41 66.12 66.12 66.12 66.12 0.9K
15:42 66.11 66.14 66.11 66.14 1.0K
15:43 66.14 66.14 66.12 66.12 4.2K
15:44 66.12 66.12 66.08 66.08 12.6K
15:45 66.08 66.11 66.06 66.11 13.9K
15:46 66.11 66.11 66.11 66.11 0.6K
15:47 66.08 66.08 66.08 66.08 0.6K
15:48 66.10 66.12 66.08 66.09 5.6K
15:49 66.09 66.09 66.08 66.08 2.7K
15:50 66.08 66.08 66.00 66.02 3.1K
15:51 66.10 66.28 66.10 66.22 10.3K
15:52 66.22 66.22 66.14 66.15 3.2K
15:53 66.13 66.15 66.09 66.15 6.0K
15:54 66.15 66.19 66.15 66.17 3.1K
15:55 66.17 66.17 66.14 66.14 14.8K
15:56 66.12 66.14 66.04 66.04 6.1K
15:57 65.99 65.99 65.86 65.86 8.0K
15:58 65.85 65.92 65.85 65.92 9.1K
15:59 65.92 65.98 65.92 65.98 11.0K
16:00 65.98 65.98 65.84 65.87 180.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible