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 68.68 69.00 67.69 68.87 7.4K
09:32 68.87 68.87 68.87 68.87 0.1K
09:33 68.87 68.87 68.87 68.87 0.0K
09:34 68.45 68.45 68.45 68.45 0.1K
09:35 68.45 68.45 68.45 68.45 0.0K
09:36 68.45 68.45 68.45 68.45 0.0K
09:37 68.45 68.45 68.45 68.45 0.1K
09:38 68.45 68.48 68.45 68.48 1.2K
09:39 68.48 68.48 68.48 68.48 0.1K
09:40 68.48 68.49 68.48 68.49 0.8K
09:41 68.49 68.49 68.38 68.38 2.8K
09:42 68.30 68.30 68.20 68.29 1.5K
09:43 68.29 68.29 68.29 68.29 0.5K
09:44 68.29 68.30 68.29 68.30 0.2K
09:45 68.31 68.31 68.31 68.31 0.2K
09:46 68.31 68.31 68.31 68.31 0.0K
09:47 68.15 68.17 68.15 68.16 0.5K
09:48 68.16 68.16 68.16 68.16 0.3K
09:49 68.16 68.33 68.16 68.16 0.7K
09:50 68.16 68.18 68.16 68.18 0.4K
09:51 68.11 68.11 68.10 68.10 1.0K
09:52 68.09 68.09 68.08 68.08 0.7K
09:53 68.13 68.13 68.03 68.03 1.0K
09:54 68.03 68.03 67.98 67.98 0.4K
09:55 67.98 68.00 67.98 68.00 0.5K
09:56 67.98 67.98 67.98 67.98 0.6K
09:57 67.97 68.05 67.97 68.05 2.2K
09:58 68.04 68.08 68.04 68.08 1.3K
09:59 68.08 68.08 68.08 68.08 0.0K
10:00 68.08 68.08 68.08 68.08 0.9K
10:01 68.08 68.13 68.08 68.13 1.6K
10:02 68.13 68.18 68.13 68.17 0.6K
10:03 68.17 68.23 68.17 68.23 0.9K
10:04 68.23 68.23 68.23 68.23 0.2K
10:05 68.23 68.23 68.23 68.23 0.3K
10:06 68.23 68.23 68.10 68.11 0.5K
10:07 68.11 68.11 68.10 68.10 0.7K
10:08 68.06 68.14 68.06 68.14 1.9K
10:09 68.14 68.14 68.14 68.14 0.5K
10:10 68.14 68.14 67.94 67.94 4.0K
10:11 67.94 67.94 67.93 67.93 0.2K
10:12 67.93 67.93 67.93 67.93 0.1K
10:13 67.93 67.93 67.93 67.93 0.1K
10:14 67.93 67.99 67.93 67.99 1.8K
10:15 67.99 67.99 67.96 67.96 0.2K
10:16 67.96 68.01 67.96 68.01 0.6K
10:17 68.01 68.04 68.01 68.04 1.8K
10:18 68.04 68.05 68.04 68.05 1.4K
10:19 67.98 67.98 67.98 67.98 0.9K
10:20 67.95 67.95 67.95 67.95 0.6K
10:21 67.95 67.95 67.95 67.95 0.1K
10:22 67.95 67.97 67.95 67.97 0.6K
10:23 67.97 67.97 67.97 67.97 0.5K
10:24 67.97 67.97 67.88 67.88 0.7K
10:25 67.82 67.82 67.80 67.80 1.1K
10:26 67.80 67.80 67.75 67.75 0.2K
10:27 67.75 67.78 67.75 67.78 0.7K
10:28 67.78 67.79 67.73 67.73 0.9K
10:29 67.72 67.72 67.61 67.61 0.9K
10:30 67.59 67.59 67.59 67.59 0.5K
10:31 67.59 67.59 67.59 67.59 0.1K
10:32 67.59 67.64 67.59 67.64 2.0K
10:33 67.64 67.64 67.64 67.64 0.2K
10:34 67.64 67.64 67.64 67.64 0.1K
10:35 67.64 67.64 67.64 67.64 0.2K
10:36 67.64 67.64 67.64 67.64 0.2K
10:37 67.64 67.74 67.64 67.74 2.5K
10:38 67.74 67.75 67.74 67.75 0.4K
10:39 67.75 67.84 67.75 67.84 0.1K
10:40 67.84 67.87 67.84 67.87 0.5K
10:41 67.87 67.87 67.87 67.87 0.1K
10:42 67.83 67.83 67.83 67.83 0.3K
10:43 67.83 67.83 67.83 67.83 0.1K
10:44 67.89 67.89 67.89 67.89 0.3K
10:45 67.89 67.89 67.89 67.89 0.3K
10:46 67.89 67.97 67.89 67.97 0.7K
10:47 67.97 68.01 67.97 68.01 1.2K
10:48 68.01 68.01 68.01 68.01 0.4K
10:49 68.01 68.01 68.01 68.01 0.2K
10:50 68.01 68.01 68.01 68.01 0.1K
10:51 68.01 68.09 68.01 68.09 2.2K
10:52 68.10 68.10 68.09 68.09 0.6K
10:53 68.09 68.09 68.09 68.09 0.1K
10:54 68.12 68.12 68.10 68.10 1.1K
10:55 68.10 68.10 68.10 68.10 0.2K
10:56 68.10 68.10 67.95 67.95 0.3K
10:57 67.95 67.95 67.95 67.95 0.0K
10:58 67.95 68.06 67.95 68.06 0.3K
10:59 68.06 68.06 68.06 68.06 0.1K
11:00 68.06 68.06 68.06 68.06 0.1K
11:01 67.97 67.97 67.97 67.97 1.8K
11:02 67.97 68.06 67.97 68.06 0.4K
11:03 68.06 68.13 68.06 68.13 1.6K
11:04 68.13 68.13 68.13 68.13 0.0K
11:05 68.13 68.13 68.13 68.13 0.2K
11:06 68.13 68.13 68.13 68.13 0.0K
11:07 68.13 68.13 68.11 68.11 0.3K
11:08 68.11 68.11 68.11 68.11 0.1K
11:09 68.11 68.16 68.11 68.16 0.5K
11:10 68.14 68.14 68.14 68.14 0.7K
11:11 68.14 68.14 68.14 68.14 0.1K
11:12 68.14 68.14 68.08 68.08 1.0K
11:13 68.08 68.08 68.08 68.08 0.1K
11:14 68.08 68.13 68.08 68.13 0.2K
11:15 68.13 68.17 68.13 68.17 1.2K
11:16 68.17 68.18 68.17 68.18 0.5K
11:17 68.18 68.18 68.18 68.18 0.1K
11:18 68.22 68.27 68.22 68.27 1.1K
11:19 68.27 68.31 68.27 68.31 0.4K
11:20 68.31 68.31 68.22 68.22 0.4K
11:21 68.22 68.26 68.22 68.26 2.9K
11:22 68.26 68.26 68.26 68.26 0.1K
11:23 68.26 68.26 68.25 68.25 1.1K
11:24 68.25 68.25 68.19 68.19 0.2K
11:25 68.23 68.24 68.23 68.24 0.6K
11:26 68.24 68.24 68.24 68.24 0.1K
11:27 68.24 68.24 68.24 68.24 0.4K
11:28 68.20 68.20 68.20 68.20 0.2K
11:29 68.24 68.25 68.24 68.25 2.1K
11:30 68.25 68.25 68.19 68.19 0.9K
11:31 68.19 68.19 68.16 68.16 1.0K
11:32 68.16 68.16 68.16 68.16 0.1K
11:33 68.16 68.16 68.16 68.16 0.0K
11:34 68.16 68.24 68.16 68.24 0.8K
11:35 68.24 68.24 68.24 68.24 0.1K
11:36 68.24 68.25 68.24 68.25 2.4K
11:37 68.25 68.25 68.25 68.25 0.2K
11:38 68.25 68.28 68.25 68.28 1.7K
11:39 68.21 68.21 68.17 68.17 0.7K
11:40 68.17 68.17 68.17 68.17 0.1K
11:41 68.17 68.17 68.17 68.17 0.2K
11:42 68.22 68.28 68.22 68.28 0.9K
11:43 68.28 68.28 68.28 68.28 0.0K
11:44 68.28 68.28 68.28 68.28 0.2K
11:45 68.28 68.28 68.28 68.28 0.2K
11:46 68.28 68.28 68.28 68.28 0.4K
11:47 68.28 68.28 68.25 68.25 0.5K
11:48 68.25 68.25 68.25 68.25 0.0K
11:49 68.25 68.25 68.25 68.25 0.1K
11:50 68.25 68.25 68.25 68.25 0.0K
11:51 68.25 68.25 68.25 68.25 0.2K
11:52 68.32 68.32 68.32 68.32 1.1K
11:53 68.32 68.34 68.32 68.34 0.6K
11:54 68.34 68.34 68.34 68.34 0.1K
11:55 68.32 68.32 68.32 68.32 0.3K
11:56 68.32 68.32 68.26 68.26 1.3K
11:57 68.26 68.26 68.26 68.26 0.0K
11:58 68.26 68.34 68.26 68.34 1.0K
11:59 68.34 68.36 68.34 68.35 1.0K
12:00 68.34 68.34 68.34 68.34 0.3K
12:01 68.34 68.34 68.34 68.34 0.1K
12:02 68.37 68.39 68.37 68.39 1.2K
12:03 68.39 68.39 68.39 68.39 0.0K
12:04 68.39 68.43 68.39 68.43 2.2K
12:05 68.43 68.43 68.43 68.43 0.0K
12:06 68.43 68.43 68.43 68.43 0.2K
12:07 68.43 68.43 68.43 68.43 0.3K
12:08 68.43 68.43 68.43 68.43 0.3K
12:09 68.43 68.43 68.43 68.43 0.2K
12:10 68.43 68.58 68.40 68.58 5.0K
12:11 68.58 68.58 68.58 68.58 0.0K
12:12 68.58 68.58 68.58 68.58 0.1K
12:13 68.58 68.58 68.53 68.53 0.2K
12:14 68.53 68.53 68.45 68.45 0.8K
12:15 68.45 68.47 68.45 68.47 0.4K
12:16 68.47 68.47 68.47 68.47 0.1K
12:17 68.47 68.47 68.47 68.47 0.5K
12:18 68.47 68.47 68.47 68.47 0.2K
12:19 68.47 68.47 68.47 68.47 0.2K
12:20 68.47 68.47 68.47 68.47 0.2K
12:21 68.47 68.47 68.47 68.47 0.2K
12:22 68.47 68.47 68.47 68.47 0.2K
12:23 68.47 68.47 68.43 68.43 0.4K
12:24 68.43 68.43 68.43 68.43 0.5K
12:25 68.43 68.44 68.43 68.44 0.2K
12:26 68.44 68.44 68.41 68.41 1.3K
12:27 68.41 68.41 68.41 68.41 0.0K
12:28 68.41 68.44 68.41 68.44 1.7K
12:29 68.44 68.44 68.44 68.44 0.8K
12:30 68.41 68.46 68.41 68.46 0.7K
12:31 68.50 68.50 68.50 68.50 0.8K
12:32 68.50 68.50 68.50 68.50 0.3K
12:33 68.50 68.50 68.50 68.50 0.1K
12:34 68.50 68.50 68.50 68.50 0.1K
12:35 68.50 68.50 68.47 68.47 0.6K
12:36 68.47 68.51 68.47 68.51 0.7K
12:37 68.51 68.51 68.51 68.51 0.1K
12:38 68.51 68.51 68.51 68.51 0.0K
12:39 68.51 68.51 68.51 68.51 0.2K
12:40 68.51 68.51 68.51 68.51 0.0K
12:41 68.51 68.51 68.51 68.51 0.4K
12:42 68.51 68.52 68.51 68.52 0.6K
12:43 68.52 68.53 68.52 68.53 0.1K
12:44 68.53 68.53 68.51 68.51 0.5K
12:45 68.51 68.51 68.51 68.51 0.2K
12:46 68.51 68.51 68.45 68.45 2.0K
12:47 68.45 68.47 68.45 68.47 1.0K
12:48 68.47 68.47 68.47 68.47 0.1K
12:49 68.47 68.47 68.47 68.47 0.0K
12:50 68.47 68.47 68.47 68.47 0.4K
12:51 68.47 68.47 68.47 68.47 1.6K
12:52 68.47 68.48 68.47 68.48 1.7K
12:53 68.48 68.48 68.48 68.48 0.3K
12:54 68.49 68.49 68.49 68.49 0.5K
12:55 68.49 68.49 68.49 68.49 0.4K
12:56 68.49 68.49 68.49 68.49 1.4K
12:57 68.49 68.49 68.49 68.49 0.2K
12:58 68.49 68.49 68.40 68.40 0.4K
12:59 68.40 68.40 68.40 68.40 0.1K
13:00 68.40 68.40 68.40 68.40 0.1K
13:01 68.40 68.47 68.40 68.47 1.2K
13:02 68.47 68.47 68.47 68.47 0.1K
13:03 68.47 68.47 68.47 68.47 1.1K
13:04 68.47 68.47 68.46 68.46 0.2K
13:05 68.46 68.49 68.46 68.49 0.8K
13:06 68.49 68.49 68.49 68.49 0.1K
13:07 68.49 68.49 68.49 68.49 0.0K
13:08 68.49 68.49 68.49 68.49 0.0K
13:09 68.49 68.50 68.49 68.50 0.6K
13:10 68.50 68.50 68.48 68.48 0.3K
13:11 68.48 68.48 68.48 68.48 0.0K
13:12 68.50 68.50 68.49 68.50 1.7K
13:13 68.50 68.50 68.50 68.50 0.1K
13:14 68.50 68.50 68.50 68.50 0.0K
13:15 68.46 68.49 68.46 68.49 0.6K
13:16 68.49 68.49 68.49 68.49 1.4K
13:17 68.51 68.51 68.51 68.51 0.5K
13:18 68.51 68.51 68.48 68.48 2.6K
13:19 68.48 68.48 68.48 68.48 0.0K
13:20 68.41 68.41 68.41 68.41 0.1K
13:21 68.42 68.42 68.42 68.42 0.4K
13:22 68.42 68.42 68.35 68.35 0.9K
13:23 68.35 68.35 68.35 68.35 0.1K
13:24 68.35 68.38 68.35 68.38 0.8K
13:25 68.38 68.38 68.38 68.38 0.0K
13:26 68.38 68.38 68.38 68.38 0.1K
13:27 68.38 68.38 68.38 68.38 0.0K
13:28 68.35 68.35 68.34 68.34 0.6K
13:29 68.32 68.34 68.32 68.34 1.0K
13:30 68.34 68.34 68.34 68.34 0.3K
13:31 68.34 68.34 68.33 68.33 0.3K
13:32 68.33 68.33 68.33 68.33 0.1K
13:33 68.34 68.34 68.34 68.34 1.3K
13:34 68.30 68.30 68.30 68.30 0.9K
13:35 68.30 68.34 68.30 68.34 1.0K
13:36 68.34 68.34 68.34 68.34 0.1K
13:37 68.34 68.34 68.34 68.34 0.0K
13:38 68.34 68.34 68.33 68.33 0.2K
13:39 68.33 68.33 68.33 68.33 0.3K
13:40 68.33 68.33 68.30 68.30 0.1K
13:41 68.30 68.30 68.26 68.26 1.8K
13:42 68.26 68.26 68.26 68.26 0.2K
13:43 68.26 68.26 68.26 68.26 1.4K
13:44 68.29 68.29 68.29 68.29 0.6K
13:45 68.29 68.29 68.26 68.26 0.8K
13:46 68.26 68.26 68.26 68.26 0.2K
13:47 68.26 68.26 68.26 68.26 0.1K
13:48 68.26 68.26 68.26 68.26 0.3K
13:49 68.26 68.26 68.25 68.25 0.7K
13:50 68.23 68.23 68.23 68.23 0.7K
13:51 68.23 68.23 68.23 68.23 0.1K
13:52 68.23 68.23 68.23 68.23 0.0K
13:53 68.24 68.24 68.24 68.24 0.2K
13:54 68.24 68.24 68.24 68.24 0.0K
13:55 68.24 68.24 68.24 68.24 0.1K
13:56 68.21 68.21 68.18 68.18 1.6K
13:57 68.18 68.19 68.17 68.17 0.8K
13:58 68.18 68.18 68.18 68.18 0.1K
13:59 68.20 68.20 68.20 68.20 0.7K
14:00 68.20 68.20 68.19 68.19 3.3K
14:01 68.19 68.19 68.19 68.19 0.4K
14:02 68.19 68.19 68.19 68.19 0.3K
14:03 68.19 68.19 68.19 68.19 0.0K
14:04 68.19 68.19 68.19 68.19 0.2K
14:05 68.19 68.19 68.19 68.19 0.1K
14:06 68.19 68.19 68.19 68.19 0.4K
14:07 68.19 68.21 68.19 68.21 1.7K
14:08 68.21 68.21 68.21 68.21 0.6K
14:09 68.17 68.17 68.17 68.17 0.2K
14:10 68.16 68.17 68.14 68.16 1.4K
14:11 68.16 68.16 68.16 68.16 0.4K
14:12 68.16 68.16 68.16 68.16 0.0K
14:13 68.16 68.16 68.16 68.16 0.0K
14:14 68.21 68.21 68.21 68.21 0.6K
14:15 68.25 68.25 68.25 68.25 0.2K
14:16 68.25 68.25 68.24 68.25 1.6K
14:17 68.25 68.25 68.23 68.23 0.3K
14:18 68.23 68.23 68.23 68.23 0.1K
14:19 68.23 68.23 68.23 68.23 0.1K
14:20 68.23 68.23 68.23 68.23 0.1K
14:21 68.23 68.23 68.23 68.23 0.2K
14:22 68.23 68.23 68.23 68.23 0.2K
14:23 68.23 68.26 68.23 68.26 1.0K
14:24 68.26 68.26 68.26 68.26 0.0K
14:25 68.26 68.26 68.26 68.26 0.0K
14:26 68.26 68.26 68.26 68.26 0.1K
14:27 68.26 68.26 68.26 68.26 0.1K
14:28 68.24 68.24 68.20 68.22 1.9K
14:29 68.19 68.19 68.19 68.19 0.4K
14:30 68.19 68.19 68.19 68.19 0.1K
14:31 68.19 68.19 68.16 68.16 1.2K
14:32 68.16 68.16 68.11 68.11 0.3K
14:33 68.11 68.11 68.11 68.11 0.1K
14:34 68.11 68.11 68.11 68.11 0.3K
14:35 68.04 68.04 68.01 68.01 1.0K
14:36 68.01 68.06 68.01 68.06 0.3K
14:37 68.06 68.11 68.06 68.11 0.7K
14:38 68.08 68.08 68.08 68.08 0.5K
14:39 68.08 68.08 68.08 68.08 0.3K
14:40 68.08 68.15 68.08 68.15 1.0K
14:41 68.15 68.15 68.14 68.14 0.7K
14:42 68.14 68.15 68.14 68.15 0.1K
14:43 68.15 68.15 68.15 68.15 0.1K
14:44 68.15 68.16 68.15 68.16 0.5K
14:45 68.16 68.19 68.16 68.19 0.6K
14:46 68.19 68.19 68.19 68.19 0.4K
14:47 68.19 68.19 68.19 68.19 0.5K
14:48 68.19 68.19 68.19 68.19 0.3K
14:49 68.19 68.19 68.19 68.19 0.0K
14:50 68.19 68.19 68.19 68.19 0.3K
14:51 68.19 68.35 68.19 68.35 0.5K
14:52 68.34 68.34 68.33 68.33 1.8K
14:53 68.33 68.33 68.33 68.33 0.0K
14:54 68.40 68.40 68.39 68.40 0.9K
14:55 68.40 68.40 68.40 68.40 0.7K
14:56 68.40 68.40 68.37 68.37 1.4K
14:57 68.37 68.37 68.37 68.37 0.0K
14:58 68.37 68.37 68.35 68.36 4.6K
14:59 68.36 68.36 68.36 68.36 0.1K
15:00 68.36 68.36 68.36 68.36 0.4K
15:01 68.36 68.38 68.36 68.38 0.9K
15:02 68.37 68.37 68.36 68.37 2.2K
15:03 68.37 68.37 68.37 68.37 0.7K
15:04 68.37 68.38 68.37 68.38 0.6K
15:05 68.38 68.38 68.37 68.37 0.7K
15:06 68.35 68.35 68.35 68.35 0.3K
15:07 68.35 68.35 68.35 68.35 0.1K
15:08 68.35 68.38 68.35 68.38 0.4K
15:09 68.38 68.40 68.38 68.40 0.9K
15:10 68.40 68.40 68.38 68.38 0.7K
15:11 68.38 68.38 68.38 68.38 1.5K
15:12 68.38 68.42 68.38 68.42 0.4K
15:13 68.42 68.42 68.39 68.40 1.2K
15:14 68.41 68.41 68.39 68.39 0.8K
15:15 68.39 68.39 68.39 68.39 0.2K
15:16 68.39 68.39 68.39 68.39 0.4K
15:17 68.35 68.35 68.35 68.35 2.4K
15:18 68.35 68.35 68.35 68.35 0.4K
15:19 68.35 68.36 68.35 68.36 0.8K
15:20 68.36 68.36 68.36 68.36 0.4K
15:21 68.34 68.38 68.34 68.38 0.8K
15:22 68.38 68.41 68.38 68.41 0.9K
15:23 68.41 68.41 68.41 68.41 0.1K
15:24 68.41 68.44 68.41 68.44 0.6K
15:25 68.44 68.44 68.43 68.43 1.1K
15:26 68.43 68.45 68.43 68.45 0.8K
15:27 68.45 68.45 68.41 68.43 1.2K
15:28 68.43 68.43 68.43 68.43 0.1K
15:29 68.43 68.43 68.43 68.43 0.8K
15:30 68.43 68.43 68.43 68.43 0.5K
15:31 68.51 68.55 68.51 68.55 0.9K
15:32 68.55 68.56 68.54 68.54 2.1K
15:33 68.54 68.54 68.54 68.54 0.4K
15:34 68.54 68.54 68.54 68.54 0.3K
15:35 68.54 68.54 68.54 68.54 0.4K
15:36 68.55 68.55 68.53 68.53 0.4K
15:37 68.55 68.55 68.55 68.55 0.7K
15:38 68.51 68.55 68.47 68.55 3.1K
15:39 68.55 68.55 68.55 68.55 0.4K
15:40 68.50 68.50 68.49 68.49 0.7K
15:41 68.49 68.49 68.46 68.46 0.2K
15:42 68.46 68.48 68.46 68.48 0.8K
15:43 68.48 68.50 68.48 68.50 3.2K
15:44 68.50 68.51 68.46 68.46 1.3K
15:45 68.46 68.51 68.46 68.51 1.5K
15:46 68.51 68.51 68.47 68.47 0.8K
15:47 68.47 68.47 68.44 68.44 1.0K
15:48 68.53 68.53 68.53 68.53 1.8K
15:49 68.53 68.53 68.53 68.53 0.4K
15:50 68.51 68.59 68.51 68.59 1.9K
15:51 68.64 68.70 68.58 68.64 3.0K
15:52 68.64 68.64 68.55 68.55 3.1K
15:53 68.55 68.64 68.55 68.64 1.5K
15:54 68.64 68.65 68.56 68.56 4.5K
15:55 68.60 68.60 68.59 68.59 0.7K
15:56 68.62 68.63 68.59 68.59 2.8K
15:57 68.59 68.63 68.59 68.63 3.5K
15:58 68.62 68.64 68.57 68.57 5.9K
15:59 68.60 68.60 68.56 68.56 5.4K
16:00 68.61 68.61 68.58 68.59 98.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible