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 68.50 69.10 67.77 68.57 7.1K
09:32 68.63 68.63 68.62 68.62 1.5K
09:33 68.63 68.63 68.63 68.63 0.6K
09:34 68.63 68.63 68.59 68.59 0.3K
09:35 68.48 68.48 68.42 68.42 4.9K
09:36 68.42 68.42 68.42 68.42 1.5K
09:37 68.42 68.42 68.26 68.26 5.5K
09:38 68.26 68.26 68.25 68.25 6.4K
09:39 68.25 68.25 67.98 67.98 2.7K
09:40 67.98 67.98 67.95 67.95 0.5K
09:41 67.94 67.94 67.94 67.94 0.2K
09:42 67.94 67.94 67.94 67.94 0.5K
09:43 67.94 67.94 67.94 67.94 0.0K
09:44 67.75 67.81 67.73 67.81 15.0K
09:45 67.75 67.85 67.75 67.85 1.3K
09:46 67.85 67.93 67.83 67.93 1.1K
09:47 67.93 67.93 67.92 67.92 1.4K
09:48 67.96 67.96 67.89 67.89 1.5K
09:49 67.97 67.97 67.97 67.97 0.5K
09:50 67.97 67.97 67.97 67.97 0.1K
09:51 67.97 67.97 67.92 67.92 0.8K
09:52 67.92 67.92 67.90 67.90 0.2K
09:53 67.97 67.98 67.89 67.89 3.1K
09:54 67.89 67.89 67.65 67.65 1.1K
09:55 67.65 67.67 67.61 67.61 3.7K
09:56 67.50 67.64 67.50 67.64 1.4K
09:57 67.64 67.64 67.64 67.64 0.5K
09:58 67.64 67.75 67.64 67.75 1.4K
09:59 67.69 67.76 67.65 67.76 2.1K
10:00 67.79 67.79 67.79 67.79 0.6K
10:01 67.79 67.79 67.51 67.61 1.6K
10:02 67.61 67.61 67.61 67.61 0.4K
10:03 67.49 67.49 67.39 67.39 1.6K
10:04 67.38 67.38 67.38 67.38 0.3K
10:05 67.38 67.38 67.26 67.26 1.7K
10:06 67.26 67.26 67.26 67.26 0.2K
10:07 67.32 67.38 67.32 67.38 3.4K
10:08 67.37 67.42 67.37 67.42 1.2K
10:09 67.42 67.54 67.42 67.44 4.6K
10:10 67.39 67.39 67.25 67.25 3.0K
10:11 67.21 67.21 67.21 67.21 0.7K
10:12 67.21 67.26 67.21 67.26 0.9K
10:13 67.26 67.26 67.19 67.19 1.2K
10:14 67.19 67.26 67.19 67.26 4.2K
10:15 67.25 67.25 67.25 67.25 0.8K
10:16 67.22 67.22 67.22 67.22 1.5K
10:17 67.22 67.22 67.22 67.22 0.3K
10:18 67.22 67.22 67.02 67.04 1.1K
10:19 67.04 67.04 67.02 67.02 0.9K
10:20 67.02 67.11 67.02 67.11 2.1K
10:21 67.08 67.08 66.98 66.98 1.4K
10:22 66.92 66.96 66.91 66.96 1.6K
10:23 66.96 66.96 66.96 66.96 0.3K
10:24 66.96 66.99 66.96 66.99 0.5K
10:25 66.99 67.05 66.99 67.05 1.5K
10:26 67.10 67.14 67.09 67.14 1.7K
10:27 67.14 67.17 67.14 67.16 2.0K
10:28 67.21 67.21 67.14 67.14 1.5K
10:29 67.13 67.15 67.12 67.15 0.7K
10:30 67.18 67.18 67.12 67.12 3.4K
10:31 67.12 67.12 67.12 67.12 0.5K
10:32 67.06 67.06 67.02 67.02 0.9K
10:33 67.02 67.02 67.02 67.02 0.9K
10:34 67.02 67.08 67.02 67.08 0.7K
10:35 67.08 67.08 67.04 67.04 0.5K
10:36 67.04 67.04 67.04 67.04 1.0K
10:37 67.04 67.10 67.04 67.10 1.2K
10:38 67.10 67.10 67.10 67.10 0.5K
10:39 67.10 67.10 67.10 67.10 0.2K
10:40 67.10 67.21 67.10 67.21 1.4K
10:41 67.21 67.21 67.21 67.21 0.3K
10:42 67.21 67.21 67.21 67.21 0.2K
10:43 67.21 67.21 67.21 67.21 0.2K
10:44 67.21 67.38 67.21 67.30 2.5K
10:45 67.16 67.18 67.16 67.18 2.0K
10:46 67.18 67.18 67.11 67.11 0.9K
10:47 67.11 67.22 67.11 67.18 2.0K
10:48 67.18 67.18 67.03 67.03 0.7K
10:49 67.03 67.03 66.89 66.89 5.1K
10:50 66.89 66.89 66.88 66.88 0.8K
10:51 66.84 66.88 66.84 66.86 2.0K
10:52 66.91 66.91 66.91 66.91 0.9K
10:53 66.91 67.00 66.91 67.00 0.5K
10:54 67.00 67.00 66.80 66.80 3.4K
10:55 66.52 66.52 66.47 66.49 2.0K
10:56 66.49 66.49 66.49 66.49 0.6K
10:57 66.49 66.66 66.49 66.57 1.5K
10:58 66.62 66.62 66.62 66.62 0.7K
10:59 66.64 66.64 66.56 66.58 4.0K
11:00 66.59 66.67 66.59 66.67 1.6K
11:01 66.67 66.67 66.60 66.60 1.3K
11:02 66.60 66.60 66.60 66.60 0.0K
11:03 66.53 66.53 66.53 66.53 0.6K
11:04 66.53 66.63 66.53 66.63 1.8K
11:05 66.63 66.67 66.63 66.67 0.7K
11:06 66.67 66.67 66.67 66.67 0.5K
11:07 66.67 66.87 66.67 66.87 0.8K
11:08 66.87 66.87 66.87 66.87 0.4K
11:09 66.87 66.87 66.87 66.87 0.3K
11:10 66.92 66.98 66.92 66.98 0.7K
11:11 66.98 66.99 66.98 66.99 1.3K
11:12 67.02 67.12 67.02 67.10 4.9K
11:13 67.10 67.10 67.10 67.10 0.1K
11:14 67.09 67.09 67.08 67.08 0.5K
11:15 67.08 67.08 67.08 67.08 0.8K
11:16 67.08 67.08 67.08 67.08 0.3K
11:17 66.96 67.09 66.96 67.07 1.1K
11:18 67.07 67.07 67.07 67.07 0.6K
11:19 67.07 67.08 67.07 67.08 0.5K
11:20 67.08 67.08 67.08 67.08 0.8K
11:21 67.22 67.22 67.16 67.16 2.4K
11:22 67.16 67.20 67.16 67.20 0.6K
11:23 67.20 67.20 67.20 67.20 0.3K
11:24 67.20 67.20 67.19 67.19 0.5K
11:25 67.19 67.19 67.15 67.15 0.2K
11:26 67.15 67.16 67.15 67.16 0.6K
11:27 67.16 67.16 67.06 67.06 1.2K
11:28 67.06 67.16 67.06 67.16 0.7K
11:29 67.16 67.16 67.10 67.10 1.0K
11:30 67.10 67.10 67.04 67.06 1.3K
11:31 67.06 67.06 67.06 67.06 0.3K
11:32 67.06 67.13 67.06 67.13 0.4K
11:33 67.19 67.22 67.16 67.22 1.2K
11:34 67.19 67.27 67.19 67.27 2.1K
11:35 67.27 67.34 67.27 67.34 1.1K
11:36 67.34 67.34 67.29 67.29 1.6K
11:37 67.29 67.30 67.29 67.30 1.0K
11:38 67.30 67.31 67.25 67.31 1.4K
11:39 67.31 67.31 67.31 67.31 0.1K
11:40 67.30 67.30 67.28 67.28 0.8K
11:41 67.28 67.28 67.28 67.28 0.3K
11:42 67.28 67.28 67.28 67.28 0.2K
11:43 67.28 67.29 67.27 67.29 2.4K
11:44 67.29 67.30 67.29 67.29 0.9K
11:45 67.29 67.29 67.29 67.29 0.2K
11:46 67.29 67.33 67.29 67.33 1.2K
11:47 67.32 67.32 67.32 67.32 0.6K
11:48 67.32 67.38 67.32 67.38 0.8K
11:49 67.38 67.38 67.38 67.38 0.1K
11:50 67.39 67.39 67.28 67.28 2.8K
11:51 67.30 67.31 67.30 67.31 0.6K
11:52 67.31 67.31 67.31 67.31 0.0K
11:53 67.28 67.34 67.27 67.34 3.9K
11:54 67.34 67.34 67.28 67.28 1.5K
11:55 67.28 67.28 67.27 67.27 0.5K
11:56 67.27 67.27 67.27 67.27 0.3K
11:57 67.27 67.31 67.27 67.31 0.3K
11:58 67.35 67.46 67.35 67.46 1.9K
11:59 67.39 67.42 67.30 67.30 3.2K
12:00 67.30 67.34 67.30 67.34 1.0K
12:01 67.27 67.28 67.25 67.28 1.5K
12:02 67.27 67.27 67.26 67.26 0.7K
12:03 67.26 67.29 67.26 67.29 1.4K
12:04 67.29 67.29 67.25 67.25 0.5K
12:05 67.25 67.28 67.25 67.28 0.6K
12:06 67.29 67.29 67.24 67.24 0.9K
12:07 67.24 67.33 67.24 67.33 0.4K
12:08 67.33 67.33 67.33 67.33 0.7K
12:09 67.50 67.50 67.49 67.49 0.7K
12:10 67.49 67.49 67.49 67.49 0.8K
12:11 67.49 67.49 67.43 67.43 1.2K
12:12 67.31 67.31 67.31 67.31 0.7K
12:13 67.38 67.38 67.38 67.38 1.0K
12:14 67.38 67.38 67.38 67.38 0.3K
12:15 67.38 67.38 67.38 67.38 0.3K
12:16 67.38 67.44 67.33 67.33 0.9K
12:17 67.33 67.43 67.31 67.43 3.8K
12:18 67.43 67.43 67.35 67.35 0.9K
12:19 67.35 67.35 67.23 67.26 1.6K
12:20 67.26 67.32 67.25 67.32 1.9K
12:21 67.32 67.37 67.32 67.37 0.9K
12:22 67.37 67.49 67.37 67.49 2.6K
12:23 67.49 67.49 67.39 67.39 2.5K
12:24 67.39 67.39 67.34 67.35 1.1K
12:25 67.35 67.35 67.35 67.35 0.3K
12:26 67.35 67.35 67.26 67.26 0.3K
12:27 67.26 67.30 67.26 67.30 0.5K
12:28 67.30 67.31 67.30 67.31 0.5K
12:29 67.30 67.31 67.30 67.31 1.1K
12:30 67.31 67.31 67.31 67.31 0.4K
12:31 67.36 67.37 67.36 67.37 1.2K
12:32 67.37 67.37 67.37 67.37 0.5K
12:33 67.37 67.37 67.37 67.37 0.3K
12:34 67.37 67.37 67.37 67.37 0.5K
12:35 67.37 67.37 67.37 67.37 0.4K
12:36 67.44 67.44 67.44 67.44 0.3K
12:37 67.44 67.44 67.37 67.37 5.6K
12:38 67.37 67.37 67.37 67.37 1.2K
12:39 67.37 67.37 67.37 67.37 0.2K
12:40 67.37 67.37 67.37 67.37 0.2K
12:41 67.37 67.37 67.33 67.33 0.5K
12:42 67.33 67.34 67.33 67.34 1.0K
12:43 67.33 67.34 67.32 67.32 1.4K
12:44 67.32 67.32 67.32 67.32 0.1K
12:45 67.32 67.32 67.32 67.32 0.5K
12:46 67.32 67.41 67.32 67.41 0.6K
12:47 67.41 67.43 67.41 67.42 3.0K
12:48 67.42 67.42 67.42 67.42 0.2K
12:49 67.42 67.47 67.42 67.47 0.5K
12:50 67.45 67.46 67.45 67.46 0.4K
12:51 67.46 67.46 67.46 67.46 1.2K
12:52 67.46 67.46 67.42 67.42 0.8K
12:53 67.42 67.47 67.42 67.47 1.1K
12:54 67.47 67.47 67.47 67.47 0.4K
12:55 67.47 67.47 67.47 67.47 0.0K
12:56 67.47 67.54 67.47 67.54 0.5K
12:57 67.54 67.54 67.54 67.54 0.4K
12:58 67.48 67.52 67.48 67.52 1.8K
12:59 67.52 67.52 67.52 67.52 0.2K
13:00 67.52 67.52 67.52 67.52 0.2K
13:01 67.52 67.52 67.50 67.50 0.3K
13:02 67.50 67.53 67.50 67.53 0.5K
13:03 67.53 67.53 67.53 67.53 0.1K
13:04 67.53 67.53 67.53 67.53 0.2K
13:05 67.53 67.55 67.53 67.55 1.1K
13:06 67.55 67.55 67.55 67.55 0.0K
13:07 67.56 67.56 67.56 67.56 0.5K
13:08 67.56 67.56 67.56 67.56 0.1K
13:09 67.56 67.56 67.56 67.56 0.1K
13:10 67.56 67.56 67.56 67.56 0.3K
13:11 67.58 67.58 67.58 67.58 0.4K
13:12 67.58 67.58 67.58 67.58 0.7K
13:13 67.60 67.60 67.60 67.60 0.4K
13:14 67.60 67.60 67.60 67.60 0.2K
13:15 67.60 67.60 67.57 67.57 1.1K
13:16 67.57 67.57 67.57 67.57 0.3K
13:17 67.59 67.59 67.57 67.57 1.9K
13:18 67.57 67.59 67.57 67.58 0.4K
13:19 67.59 67.59 67.59 67.59 0.2K
13:20 67.59 67.59 67.56 67.56 0.7K
13:21 67.56 67.56 67.56 67.56 0.5K
13:22 67.53 67.53 67.53 67.53 0.3K
13:23 67.53 67.53 67.49 67.49 0.9K
13:24 67.49 67.51 67.49 67.51 0.6K
13:25 67.51 67.51 67.51 67.51 0.3K
13:26 67.51 67.51 67.51 67.51 0.2K
13:27 67.51 67.51 67.51 67.51 0.1K
13:28 67.51 67.51 67.51 67.51 0.0K
13:29 67.57 67.62 67.57 67.62 1.5K
13:30 67.62 67.62 67.62 67.62 0.7K
13:31 67.54 67.54 67.49 67.49 1.7K
13:32 67.48 67.53 67.48 67.53 1.5K
13:33 67.53 67.53 67.53 67.53 0.3K
13:34 67.53 67.53 67.53 67.53 0.4K
13:35 67.53 67.54 67.53 67.54 0.7K
13:36 67.54 67.56 67.54 67.56 1.0K
13:37 67.56 67.57 67.56 67.57 0.4K
13:38 67.57 67.57 67.57 67.57 0.2K
13:39 67.57 67.60 67.57 67.60 0.4K
13:40 67.60 67.60 67.60 67.60 0.0K
13:41 67.60 67.60 67.57 67.57 1.3K
13:42 67.55 67.55 67.55 67.55 0.2K
13:43 67.55 67.57 67.55 67.57 0.2K
13:44 67.57 67.57 67.53 67.53 0.7K
13:45 67.53 67.53 67.53 67.53 1.2K
13:46 67.53 67.53 67.49 67.49 1.3K
13:47 67.49 67.49 67.49 67.49 0.4K
13:48 67.49 67.49 67.49 67.49 0.6K
13:49 67.49 67.49 67.48 67.48 1.3K
13:50 67.48 67.48 67.48 67.48 0.5K
13:51 67.48 67.48 67.46 67.46 2.0K
13:52 67.46 67.46 67.46 67.46 0.1K
13:53 67.46 67.46 67.45 67.45 1.3K
13:54 67.45 67.45 67.45 67.45 0.2K
13:55 67.45 67.46 67.45 67.46 0.3K
13:56 67.43 67.43 67.43 67.43 1.8K
13:57 67.42 67.42 67.41 67.41 1.2K
13:58 67.41 67.41 67.41 67.41 0.5K
13:59 67.41 67.41 67.39 67.39 2.0K
14:00 67.39 67.39 67.38 67.38 0.5K
14:01 67.36 67.36 67.36 67.36 1.2K
14:02 67.38 67.41 67.38 67.40 3.6K
14:03 67.40 67.41 67.40 67.41 0.4K
14:04 67.41 67.42 67.41 67.42 0.4K
14:05 67.42 67.42 67.42 67.42 0.3K
14:06 67.42 67.45 67.42 67.45 1.1K
14:07 67.45 67.45 67.42 67.42 2.3K
14:08 67.42 67.42 67.42 67.42 0.2K
14:09 67.43 67.48 67.43 67.48 2.3K
14:10 67.49 67.50 67.49 67.50 1.8K
14:11 67.50 67.50 67.45 67.45 1.8K
14:12 67.45 67.45 67.45 67.45 0.1K
14:13 67.42 67.42 67.42 67.42 0.8K
14:14 67.42 67.42 67.42 67.42 0.4K
14:15 67.42 67.43 67.42 67.43 3.0K
14:16 67.43 67.43 67.40 67.41 4.8K
14:17 67.41 67.49 67.41 67.49 3.2K
14:18 67.50 67.50 67.49 67.49 1.6K
14:19 67.49 67.49 67.49 67.49 0.3K
14:20 67.49 67.49 67.49 67.49 0.2K
14:21 67.42 67.42 67.42 67.42 1.0K
14:22 67.42 67.42 67.35 67.35 1.9K
14:23 67.35 67.38 67.35 67.38 5.5K
14:24 67.36 67.36 67.36 67.36 0.9K
14:25 67.36 67.36 67.31 67.31 0.9K
14:26 67.37 67.37 67.37 67.37 2.5K
14:27 67.37 67.37 67.36 67.36 1.5K
14:28 67.39 67.41 67.39 67.41 1.3K
14:29 67.41 67.41 67.41 67.41 0.3K
14:30 67.41 67.44 67.41 67.42 1.6K
14:31 67.42 67.42 67.40 67.42 0.7K
14:32 67.42 67.42 67.40 67.40 1.7K
14:33 67.40 67.42 67.40 67.42 3.6K
14:34 67.38 67.41 67.38 67.41 1.7K
14:35 67.41 67.43 67.41 67.43 0.6K
14:36 67.43 67.43 67.43 67.43 0.7K
14:37 67.43 67.43 67.39 67.39 1.2K
14:38 67.39 67.39 67.39 67.39 0.1K
14:39 67.39 67.41 67.39 67.41 1.9K
14:40 67.41 67.41 67.38 67.38 0.6K
14:41 67.38 67.38 67.36 67.36 0.1K
14:42 67.36 67.39 67.36 67.39 0.3K
14:43 67.39 67.40 67.39 67.40 2.9K
14:44 67.40 67.40 67.40 67.40 0.7K
14:45 67.40 67.40 67.40 67.40 0.4K
14:46 67.40 67.42 67.40 67.42 1.0K
14:47 67.42 67.42 67.39 67.39 1.6K
14:48 67.39 67.39 67.39 67.39 0.0K
14:49 67.39 67.39 67.39 67.39 0.7K
14:50 67.39 67.39 67.39 67.39 0.1K
14:51 67.39 67.39 67.39 67.39 0.5K
14:52 67.39 67.39 67.39 67.39 0.7K
14:53 67.39 67.39 67.39 67.39 0.0K
14:54 67.39 67.39 67.38 67.38 1.5K
14:55 67.38 67.38 67.38 67.38 0.2K
14:56 67.36 67.36 67.36 67.36 1.4K
14:57 67.39 67.39 67.39 67.39 1.7K
14:58 67.39 67.39 67.39 67.39 0.1K
14:59 67.39 67.45 67.39 67.45 1.4K
15:00 67.45 67.45 67.44 67.44 0.5K
15:01 67.44 67.44 67.44 67.44 0.2K
15:02 67.44 67.44 67.44 67.44 0.2K
15:03 67.44 67.44 67.44 67.44 0.4K
15:04 67.44 67.45 67.44 67.45 0.8K
15:05 67.45 67.45 67.45 67.45 1.0K
15:06 67.45 67.52 67.45 67.52 2.4K
15:07 67.52 67.52 67.52 67.52 0.4K
15:08 67.52 67.52 67.52 67.52 0.6K
15:09 67.52 67.60 67.52 67.60 1.3K
15:10 67.60 67.60 67.60 67.60 0.8K
15:11 67.60 67.60 67.56 67.57 2.8K
15:12 67.57 67.57 67.57 67.57 0.4K
15:13 67.57 67.57 67.57 67.57 1.0K
15:14 67.57 67.57 67.57 67.57 0.8K
15:15 67.57 67.58 67.57 67.58 0.4K
15:16 67.58 67.58 67.58 67.58 0.7K
15:17 67.58 67.58 67.51 67.51 1.7K
15:18 67.51 67.51 67.51 67.51 1.0K
15:19 67.51 67.51 67.51 67.51 0.2K
15:20 67.51 67.52 67.51 67.52 0.4K
15:21 67.52 67.52 67.52 67.52 0.2K
15:22 67.52 67.52 67.52 67.52 3.6K
15:23 67.52 67.54 67.52 67.54 0.6K
15:24 67.54 67.54 67.54 67.54 1.6K
15:25 67.54 67.54 67.54 67.54 0.3K
15:26 67.54 67.54 67.54 67.54 0.4K
15:27 67.54 67.56 67.54 67.55 1.5K
15:28 67.55 67.55 67.54 67.54 1.3K
15:29 67.55 67.58 67.55 67.58 2.3K
15:30 67.58 67.58 67.58 67.58 0.1K
15:31 67.60 67.62 67.60 67.62 1.2K
15:32 67.62 67.64 67.62 67.63 1.5K
15:33 67.63 67.66 67.63 67.66 1.3K
15:34 67.66 67.68 67.66 67.68 2.6K
15:35 67.68 67.68 67.68 67.68 0.8K
15:36 67.71 67.71 67.71 67.71 1.1K
15:37 67.71 67.76 67.71 67.76 1.2K
15:38 67.76 67.76 67.76 67.76 1.6K
15:39 67.72 67.74 67.71 67.74 3.9K
15:40 67.74 67.76 67.74 67.76 0.7K
15:41 67.76 67.76 67.76 67.76 0.8K
15:42 67.76 67.76 67.70 67.70 2.6K
15:43 67.67 67.67 67.67 67.67 2.1K
15:44 67.67 67.67 67.67 67.67 0.5K
15:45 67.68 67.68 67.68 67.68 1.1K
15:46 67.65 67.65 67.62 67.62 1.2K
15:47 67.60 67.63 67.60 67.63 1.7K
15:48 67.66 67.70 67.66 67.70 8.6K
15:49 67.66 67.66 67.63 67.63 3.0K
15:50 67.63 67.63 67.63 67.63 0.5K
15:51 67.72 67.73 67.72 67.73 8.7K
15:52 67.73 67.74 67.72 67.72 2.8K
15:53 67.73 67.73 67.67 67.68 13.1K
15:54 67.70 67.70 67.67 67.67 2.3K
15:55 67.67 67.74 67.67 67.74 7.1K
15:56 67.74 67.78 67.74 67.76 8.9K
15:57 67.76 67.76 67.71 67.73 6.9K
15:58 67.73 67.75 67.73 67.75 1.9K
15:59 67.76 67.76 67.74 67.75 9.6K
16:00 67.76 67.76 67.61 67.65 117.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible