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 65.68 65.68 64.90 65.68 3.9K
09:32 65.86 66.11 65.86 66.11 2.8K
09:33 66.11 66.11 66.11 66.11 0.0K
09:34 66.11 66.11 66.11 66.11 0.0K
09:35 66.11 66.11 66.11 66.11 0.0K
09:36 66.11 66.17 66.04 66.04 1.0K
09:37 66.20 66.20 66.20 66.20 0.9K
09:38 66.20 66.20 66.20 66.20 0.0K
09:39 66.19 66.19 66.13 66.13 0.3K
09:40 66.13 66.19 66.13 66.19 1.2K
09:41 66.19 66.19 66.19 66.19 0.0K
09:42 66.19 66.30 66.19 66.30 0.9K
09:43 66.30 66.30 66.30 66.30 0.1K
09:44 66.30 66.30 66.13 66.13 0.3K
09:45 66.13 66.13 66.13 66.13 0.0K
09:46 66.14 66.24 66.14 66.24 0.5K
09:47 66.24 66.25 66.22 66.22 1.8K
09:48 66.22 66.22 66.22 66.22 0.1K
09:49 66.22 66.22 66.22 66.22 0.1K
09:50 66.22 66.22 66.18 66.18 0.2K
09:51 66.18 66.18 66.18 66.18 0.1K
09:52 66.18 66.27 66.18 66.27 0.6K
09:53 66.27 66.27 66.27 66.27 0.1K
09:54 66.31 66.31 66.31 66.31 0.3K
09:55 66.31 66.33 66.31 66.33 0.4K
09:56 66.33 66.35 66.33 66.35 0.2K
09:57 66.35 66.37 66.35 66.37 0.3K
09:58 66.37 66.37 66.25 66.25 1.4K
09:59 66.25 66.25 66.25 66.25 0.4K
10:00 66.25 66.48 66.25 66.48 0.7K
10:01 66.53 66.61 66.53 66.61 0.9K
10:02 66.61 66.70 66.61 66.70 0.1K
10:03 66.70 66.70 66.70 66.70 0.1K
10:04 66.70 66.70 66.70 66.70 0.9K
10:05 66.70 66.70 66.70 66.70 1.2K
10:06 66.70 66.70 66.70 66.70 0.2K
10:07 66.70 66.86 66.70 66.85 2.4K
10:08 66.85 66.85 66.79 66.79 1.0K
10:09 66.79 66.86 66.79 66.86 0.5K
10:10 66.86 66.86 66.70 66.70 0.2K
10:11 66.69 66.69 66.69 66.69 0.6K
10:12 66.69 66.77 66.69 66.77 0.4K
10:13 66.77 66.78 66.77 66.78 1.1K
10:14 66.78 66.78 66.78 66.78 0.8K
10:15 66.78 66.80 66.78 66.80 0.5K
10:16 66.78 66.90 66.78 66.90 1.0K
10:17 66.92 66.92 66.91 66.91 0.9K
10:18 66.91 66.93 66.91 66.93 0.8K
10:19 66.93 66.97 66.93 66.97 0.3K
10:20 66.97 66.97 66.97 66.97 1.1K
10:21 66.98 66.98 66.98 66.98 0.5K
10:22 66.98 66.98 66.91 66.94 1.8K
10:23 66.94 66.94 66.94 66.94 0.3K
10:24 66.94 66.94 66.94 66.94 0.4K
10:25 66.94 66.94 66.94 66.94 0.1K
10:26 66.94 66.94 66.94 66.94 0.0K
10:27 66.93 66.93 66.93 66.93 0.9K
10:28 66.93 66.93 66.92 66.92 0.4K
10:29 66.91 66.91 66.88 66.88 2.6K
10:30 66.88 66.88 66.88 66.88 0.2K
10:31 66.86 66.86 66.86 66.86 0.5K
10:32 66.86 66.93 66.86 66.93 0.9K
10:33 66.93 66.94 66.93 66.94 0.7K
10:34 66.94 66.94 66.94 66.94 0.2K
10:35 66.94 66.94 66.94 66.94 0.4K
10:36 66.94 66.94 66.94 66.94 0.1K
10:37 66.94 66.99 66.94 66.99 0.5K
10:38 66.99 66.99 66.99 66.99 0.3K
10:39 66.99 66.99 66.95 66.95 2.0K
10:40 66.95 66.95 66.95 66.95 0.1K
10:41 66.92 66.92 66.92 66.92 0.4K
10:42 66.87 66.87 66.87 66.87 0.9K
10:43 66.87 66.87 66.87 66.87 0.4K
10:44 66.87 66.87 66.87 66.87 0.0K
10:45 66.85 66.88 66.82 66.82 1.3K
10:46 66.82 66.82 66.82 66.82 0.1K
10:47 66.82 66.82 66.76 66.76 1.8K
10:48 66.73 66.73 66.73 66.73 0.9K
10:49 66.73 66.73 66.73 66.73 0.0K
10:50 66.80 66.85 66.80 66.85 0.9K
10:51 66.85 66.85 66.80 66.80 0.9K
10:52 66.80 66.80 66.80 66.80 0.4K
10:53 66.80 66.81 66.80 66.81 0.3K
10:54 66.81 66.81 66.81 66.81 0.1K
10:55 66.81 66.81 66.81 66.81 0.0K
10:56 66.87 66.87 66.86 66.86 1.2K
10:57 66.86 66.90 66.86 66.90 0.3K
10:58 66.89 66.89 66.85 66.85 1.8K
10:59 66.85 66.85 66.83 66.85 0.6K
11:00 66.85 66.85 66.84 66.84 1.1K
11:01 66.98 66.98 66.98 66.98 0.7K
11:02 66.90 67.08 66.90 67.08 2.9K
11:03 67.09 67.09 67.00 67.00 1.6K
11:04 67.00 67.08 67.00 67.08 1.7K
11:05 67.08 67.08 67.08 67.08 0.2K
11:06 67.08 67.08 67.05 67.05 0.4K
11:07 67.05 67.20 67.05 67.20 1.7K
11:08 67.24 67.24 67.19 67.19 0.6K
11:09 67.19 67.19 67.17 67.17 0.6K
11:10 67.17 67.19 67.17 67.17 0.6K
11:11 67.17 67.17 67.17 67.17 0.5K
11:12 67.17 67.17 67.11 67.11 0.8K
11:13 67.11 67.11 67.11 67.11 0.3K
11:14 67.14 67.15 67.14 67.15 0.8K
11:15 67.18 67.26 67.18 67.26 2.0K
11:16 67.26 67.26 67.26 67.26 0.3K
11:17 67.26 67.27 67.26 67.27 1.8K
11:18 67.27 67.27 67.25 67.27 0.5K
11:19 67.27 67.27 67.26 67.26 0.3K
11:20 67.26 67.32 67.26 67.32 1.0K
11:21 67.27 67.27 67.27 67.27 0.6K
11:22 67.26 67.26 67.26 67.26 0.5K
11:23 67.26 67.27 67.26 67.27 0.2K
11:24 67.28 67.28 67.23 67.23 1.6K
11:25 67.27 67.27 67.27 67.27 1.5K
11:26 67.27 67.28 67.25 67.25 0.3K
11:27 67.25 67.25 67.25 67.25 0.1K
11:28 67.25 67.27 67.25 67.27 0.1K
11:29 67.27 67.34 67.23 67.34 6.6K
11:30 67.34 67.38 67.34 67.38 0.3K
11:31 67.38 67.38 67.31 67.31 2.0K
11:32 67.31 67.31 67.31 67.31 0.0K
11:33 67.31 67.31 67.26 67.26 0.5K
11:34 67.26 67.29 67.26 67.29 0.6K
11:35 67.29 67.29 67.29 67.29 0.0K
11:36 67.29 67.29 67.29 67.29 0.1K
11:37 67.29 67.29 67.29 67.29 0.4K
11:38 67.25 67.26 67.25 67.26 0.3K
11:39 67.26 67.34 67.26 67.34 1.0K
11:40 67.34 67.39 67.34 67.39 0.4K
11:41 67.39 67.39 67.39 67.39 0.1K
11:42 67.39 67.39 67.33 67.33 0.3K
11:43 67.33 67.33 67.33 67.33 0.2K
11:44 67.33 67.33 67.31 67.33 1.4K
11:45 67.32 67.34 67.32 67.34 1.7K
11:46 67.34 67.36 67.34 67.35 1.0K
11:47 67.35 67.36 67.35 67.36 0.3K
11:48 67.32 67.32 67.32 67.32 1.7K
11:49 67.32 67.32 67.32 67.32 0.4K
11:50 67.32 67.32 67.29 67.29 2.2K
11:51 67.29 67.29 67.29 67.29 0.9K
11:52 67.29 67.29 67.25 67.25 0.3K
11:53 67.25 67.28 67.25 67.25 1.1K
11:54 67.25 67.25 67.25 67.25 0.7K
11:55 67.25 67.33 67.25 67.33 0.8K
11:56 67.33 67.33 67.26 67.27 0.8K
11:57 67.27 67.27 67.27 67.27 0.0K
11:58 67.27 67.27 67.26 67.26 0.2K
11:59 67.27 67.27 67.26 67.26 2.6K
12:00 67.26 67.26 67.25 67.25 1.8K
12:01 67.25 67.26 67.25 67.26 4.4K
12:02 67.26 67.26 67.25 67.25 3.2K
12:03 67.25 67.25 67.25 67.25 0.3K
12:04 67.25 67.25 67.25 67.25 0.1K
12:05 67.24 67.24 67.24 67.24 1.3K
12:06 67.24 67.24 67.24 67.24 0.2K
12:07 67.24 67.24 67.24 67.24 0.3K
12:08 67.28 67.30 67.28 67.28 4.3K
12:09 67.28 67.28 67.28 67.28 0.1K
12:10 67.28 67.35 67.28 67.31 1.8K
12:11 67.31 67.35 67.31 67.35 14.9K
12:12 67.35 67.35 67.35 67.35 0.4K
12:13 67.35 67.35 67.35 67.35 0.3K
12:14 67.35 67.35 67.35 67.35 0.2K
12:15 67.35 67.35 67.35 67.35 0.1K
12:16 67.35 67.35 67.28 67.28 2.6K
12:17 67.22 67.24 67.18 67.24 2.6K
12:18 67.24 67.24 67.24 67.24 0.5K
12:19 67.22 67.32 67.22 67.32 1.4K
12:20 67.32 67.32 67.29 67.29 0.3K
12:21 67.29 67.29 67.25 67.25 0.7K
12:22 67.25 67.25 67.19 67.20 0.7K
12:23 67.20 67.20 67.20 67.20 0.1K
12:24 67.20 67.25 67.20 67.25 5.8K
12:25 67.25 67.29 67.25 67.29 0.6K
12:26 67.28 67.28 67.24 67.24 2.0K
12:27 67.24 67.24 67.24 67.24 0.2K
12:28 67.24 67.24 67.21 67.21 0.2K
12:29 67.21 67.25 67.21 67.25 0.5K
12:30 67.25 67.25 67.14 67.16 1.9K
12:31 67.16 67.21 67.16 67.21 1.2K
12:32 67.21 67.21 67.18 67.18 0.2K
12:33 67.18 67.18 67.18 67.18 0.1K
12:34 67.18 67.22 67.18 67.22 0.5K
12:35 67.22 67.29 67.22 67.29 0.4K
12:36 67.22 67.32 67.22 67.25 3.7K
12:37 67.25 67.30 67.25 67.28 0.8K
12:38 67.28 67.29 67.28 67.29 0.2K
12:39 67.29 67.33 67.29 67.33 0.3K
12:40 67.30 67.30 67.30 67.30 0.3K
12:41 67.30 67.32 67.30 67.30 1.6K
12:42 67.30 67.32 67.30 67.32 1.0K
12:43 67.32 67.32 67.32 67.32 0.0K
12:44 67.32 67.32 67.32 67.32 0.1K
12:45 67.32 67.32 67.30 67.30 0.5K
12:46 67.30 67.30 67.30 67.30 0.1K
12:47 67.32 67.32 67.29 67.31 2.1K
12:48 67.31 67.31 67.31 67.31 0.2K
12:49 67.31 67.31 67.31 67.31 0.3K
12:50 67.31 67.32 67.31 67.32 0.5K
12:51 67.32 67.32 67.29 67.29 1.2K
12:52 67.29 67.29 67.29 67.29 0.1K
12:53 67.29 67.29 67.29 67.29 0.2K
12:54 67.29 67.29 67.29 67.29 0.2K
12:55 67.29 67.29 67.24 67.24 2.0K
12:56 67.24 67.24 67.21 67.21 4.4K
12:57 67.21 67.24 67.21 67.24 0.4K
12:58 67.24 67.29 67.24 67.29 1.1K
12:59 67.30 67.32 67.30 67.32 0.7K
13:00 67.32 67.33 67.32 67.33 0.3K
13:01 67.33 67.35 67.33 67.35 1.5K
13:02 67.37 67.37 67.37 67.37 0.8K
13:03 67.34 67.34 67.34 67.34 1.5K
13:04 67.34 67.34 67.32 67.32 0.6K
13:05 67.31 67.31 67.31 67.31 0.9K
13:06 67.31 67.31 67.31 67.31 0.1K
13:07 67.31 67.33 67.31 67.33 1.4K
13:08 67.33 67.33 67.33 67.33 0.3K
13:09 67.33 67.36 67.33 67.36 0.3K
13:10 67.36 67.36 67.36 67.36 0.0K
13:11 67.37 67.37 67.37 67.37 0.4K
13:12 67.37 67.39 67.37 67.39 0.6K
13:13 67.39 67.39 67.39 67.39 0.8K
13:14 67.39 67.39 67.38 67.39 0.4K
13:15 67.39 67.39 67.39 67.39 0.5K
13:16 67.39 67.39 67.37 67.39 1.2K
13:17 67.39 67.39 67.39 67.39 0.3K
13:18 67.39 67.39 67.39 67.39 0.2K
13:19 67.39 67.39 67.37 67.37 1.3K
13:20 67.37 67.37 67.36 67.36 0.4K
13:21 67.36 67.37 67.36 67.37 0.3K
13:22 67.37 67.37 67.33 67.33 1.2K
13:23 67.33 67.33 67.32 67.32 1.0K
13:24 67.32 67.32 67.27 67.27 0.6K
13:25 67.27 67.27 67.21 67.25 0.4K
13:26 67.25 67.25 67.25 67.25 0.1K
13:27 67.25 67.25 67.25 67.25 0.0K
13:28 67.25 67.25 67.24 67.24 0.4K
13:29 67.24 67.24 67.24 67.24 0.1K
13:30 67.24 67.24 67.23 67.23 0.3K
13:31 67.23 67.23 67.23 67.23 0.0K
13:32 67.23 67.23 67.23 67.23 0.5K
13:33 67.23 67.29 67.23 67.26 1.9K
13:34 67.26 67.26 67.26 67.26 0.2K
13:35 67.26 67.26 67.26 67.26 0.1K
13:36 67.26 67.26 67.26 67.26 0.3K
13:37 67.26 67.26 67.21 67.21 0.3K
13:38 67.21 67.21 67.10 67.10 0.8K
13:39 67.10 67.16 67.10 67.16 1.4K
13:40 67.19 67.19 67.16 67.16 0.4K
13:41 67.16 67.16 67.16 67.16 0.0K
13:42 67.16 67.18 67.16 67.16 0.4K
13:43 67.16 67.16 67.16 67.16 0.1K
13:44 67.16 67.16 67.15 67.15 0.2K
13:45 67.15 67.19 67.15 67.19 0.5K
13:46 67.19 67.20 67.19 67.20 0.6K
13:47 67.28 67.28 67.24 67.24 0.4K
13:48 67.24 67.24 67.24 67.24 0.6K
13:49 67.24 67.27 67.24 67.26 0.4K
13:50 67.26 67.27 67.24 67.27 1.1K
13:51 67.29 67.29 67.29 67.29 0.4K
13:52 67.29 67.29 67.29 67.29 0.1K
13:53 67.29 67.29 67.29 67.29 0.1K
13:54 67.31 67.31 67.26 67.26 0.9K
13:55 67.26 67.26 67.26 67.26 0.1K
13:56 67.26 67.29 67.26 67.29 0.8K
13:57 67.29 67.29 67.26 67.28 0.9K
13:58 67.28 67.29 67.28 67.29 0.5K
13:59 67.29 67.30 67.29 67.30 0.9K
14:00 67.30 67.30 67.28 67.28 0.3K
14:01 67.28 67.30 67.28 67.30 1.1K
14:02 67.30 67.30 67.30 67.30 0.3K
14:03 67.30 67.36 67.30 67.36 1.0K
14:04 67.36 67.39 67.36 67.39 0.2K
14:05 67.39 67.40 67.39 67.40 0.6K
14:06 67.40 67.40 67.35 67.35 2.1K
14:07 67.35 67.36 67.35 67.36 0.2K
14:08 67.36 67.36 67.36 67.36 0.1K
14:09 67.36 67.36 67.36 67.36 0.0K
14:10 67.36 67.36 67.36 67.36 0.1K
14:11 67.36 67.36 67.36 67.36 0.2K
14:12 67.37 67.38 67.36 67.37 1.9K
14:13 67.37 67.37 67.37 67.37 2.0K
14:14 67.37 67.39 67.37 67.39 1.0K
14:15 67.39 67.39 67.39 67.39 0.0K
14:16 67.39 67.39 67.39 67.39 0.3K
14:17 67.39 67.42 67.39 67.42 0.2K
14:18 67.42 67.42 67.42 67.42 0.3K
14:19 67.40 67.42 67.40 67.42 2.7K
14:20 67.41 67.43 67.41 67.43 0.4K
14:21 67.43 67.43 67.41 67.41 0.5K
14:22 67.41 67.41 67.41 67.41 0.0K
14:23 67.41 67.41 67.41 67.41 0.0K
14:24 67.41 67.43 67.41 67.43 1.3K
14:25 67.43 67.43 67.43 67.43 0.0K
14:26 67.43 67.45 67.43 67.45 0.3K
14:27 67.46 67.46 67.46 67.46 1.6K
14:28 67.46 67.53 67.46 67.53 1.6K
14:29 67.53 67.53 67.50 67.50 1.0K
14:30 67.50 67.50 67.50 67.50 0.6K
14:31 67.50 67.50 67.50 67.50 0.0K
14:32 67.50 67.50 67.45 67.45 0.2K
14:33 67.45 67.45 67.41 67.41 0.8K
14:34 67.42 67.42 67.42 67.42 1.2K
14:35 67.42 67.42 67.40 67.40 0.5K
14:36 67.40 67.40 67.40 67.40 0.3K
14:37 67.37 67.40 67.34 67.34 3.8K
14:38 67.34 67.34 67.34 67.34 0.7K
14:39 67.34 67.34 67.30 67.30 1.5K
14:40 67.30 67.30 67.25 67.25 0.4K
14:41 67.25 67.25 67.25 67.25 0.0K
14:42 67.25 67.34 67.25 67.34 2.2K
14:43 67.34 67.35 67.34 67.35 0.3K
14:44 67.35 67.35 67.35 67.35 0.3K
14:45 67.31 67.31 67.31 67.31 0.4K
14:46 67.33 67.34 67.33 67.34 3.7K
14:47 67.34 67.44 67.34 67.44 2.2K
14:48 67.44 67.44 67.44 67.44 0.1K
14:49 67.44 67.45 67.44 67.45 0.6K
14:50 67.45 67.45 67.41 67.41 1.2K
14:51 67.41 67.44 67.41 67.44 0.8K
14:52 67.44 67.45 67.40 67.40 1.3K
14:53 67.40 67.45 67.40 67.45 0.2K
14:54 67.45 67.46 67.45 67.45 2.1K
14:55 67.47 67.47 67.47 67.47 0.9K
14:56 67.47 67.47 67.47 67.47 0.1K
14:57 67.47 67.47 67.47 67.47 0.5K
14:58 67.43 67.43 67.43 67.43 0.7K
14:59 67.43 67.44 67.41 67.41 1.7K
15:00 67.41 67.41 67.34 67.34 2.8K
15:01 67.25 67.34 67.25 67.34 1.7K
15:02 67.34 67.34 67.32 67.32 1.2K
15:03 67.25 67.25 67.25 67.25 0.9K
15:04 67.25 67.25 67.22 67.22 0.2K
15:05 67.22 67.23 67.20 67.20 1.2K
15:06 67.30 67.33 67.30 67.33 2.1K
15:07 67.33 67.33 67.33 67.33 0.1K
15:08 67.33 67.33 67.26 67.26 1.1K
15:09 67.26 67.31 67.26 67.31 0.8K
15:10 67.31 67.33 67.31 67.33 0.5K
15:11 67.33 67.34 67.33 67.34 0.6K
15:12 67.36 67.36 67.34 67.34 0.9K
15:13 67.34 67.34 67.34 67.34 1.7K
15:14 67.34 67.37 67.34 67.37 0.5K
15:15 67.37 67.37 67.37 67.37 0.2K
15:16 67.37 67.37 67.37 67.37 0.3K
15:17 67.37 67.37 67.37 67.37 0.3K
15:18 67.35 67.35 67.32 67.34 2.4K
15:19 67.34 67.35 67.34 67.35 2.4K
15:20 67.32 67.32 67.29 67.29 1.0K
15:21 67.29 67.29 67.25 67.25 1.0K
15:22 67.25 67.25 67.23 67.24 0.8K
15:23 67.24 67.26 67.24 67.24 1.4K
15:24 67.24 67.25 67.24 67.25 0.5K
15:25 67.25 67.25 67.25 67.25 0.6K
15:26 67.25 67.25 67.19 67.19 2.6K
15:27 67.19 67.20 67.18 67.20 2.0K
15:28 67.20 67.20 67.20 67.20 0.1K
15:29 67.20 67.21 67.20 67.21 1.1K
15:30 67.21 67.21 67.20 67.20 1.2K
15:31 67.21 67.21 67.21 67.21 1.1K
15:32 67.23 67.24 67.22 67.22 1.8K
15:33 67.19 67.20 67.18 67.20 1.3K
15:34 67.20 67.23 67.20 67.23 1.3K
15:35 67.21 67.21 67.18 67.18 1.0K
15:36 67.18 67.18 67.15 67.15 1.3K
15:37 67.15 67.15 67.15 67.15 0.5K
15:38 67.15 67.18 67.15 67.18 1.4K
15:39 67.18 67.19 67.18 67.19 2.7K
15:40 67.19 67.20 67.19 67.20 0.9K
15:41 67.20 67.20 67.20 67.20 0.5K
15:42 67.20 67.21 67.19 67.21 1.6K
15:43 67.21 67.23 67.21 67.22 3.0K
15:44 67.22 67.22 67.20 67.20 1.0K
15:45 67.20 67.20 67.17 67.18 1.3K
15:46 67.18 67.19 67.17 67.19 1.4K
15:47 67.19 67.19 67.18 67.18 1.9K
15:48 67.16 67.18 67.16 67.18 1.5K
15:49 67.18 67.19 67.18 67.19 1.7K
15:50 67.19 67.19 67.18 67.18 2.6K
15:51 67.18 67.27 67.18 67.22 1.9K
15:52 67.23 67.25 67.22 67.22 3.3K
15:53 67.26 67.28 67.26 67.28 3.7K
15:54 67.28 67.28 67.23 67.23 2.1K
15:55 67.23 67.31 67.23 67.27 4.5K
15:56 67.27 67.35 67.27 67.34 3.7K
15:57 67.34 67.38 67.33 67.38 5.0K
15:58 67.38 67.41 67.38 67.41 5.1K
15:59 67.41 67.44 67.41 67.44 9.7K
16:00 67.46 67.49 67.43 67.45 95.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible