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 65.89 66.10 65.20 66.01 6.4K
09:32 65.92 65.93 65.92 65.93 0.7K
09:33 65.93 65.93 65.91 65.91 0.2K
09:34 65.91 65.91 65.91 65.91 0.0K
09:35 65.91 65.91 65.91 65.91 0.0K
09:36 65.63 65.67 65.63 65.67 0.4K
09:37 65.67 65.67 65.63 65.63 1.1K
09:38 65.63 65.69 65.63 65.69 0.2K
09:39 65.69 65.78 65.69 65.78 1.1K
09:40 65.78 65.78 65.69 65.69 1.8K
09:41 65.69 65.77 65.64 65.64 0.8K
09:42 65.64 65.64 65.63 65.63 1.3K
09:43 65.63 65.65 65.63 65.65 1.5K
09:44 65.65 65.65 65.65 65.65 0.0K
09:45 65.65 65.65 65.57 65.57 0.3K
09:46 65.57 65.65 65.57 65.57 0.4K
09:47 65.58 65.65 65.58 65.65 0.8K
09:48 65.65 65.65 65.65 65.65 0.4K
09:49 65.65 65.65 65.65 65.65 0.1K
09:50 65.65 65.72 65.65 65.72 0.5K
09:51 65.75 65.81 65.75 65.81 1.0K
09:52 65.79 65.79 65.79 65.79 0.5K
09:53 65.79 65.79 65.79 65.79 0.1K
09:54 65.79 65.79 65.79 65.79 0.3K
09:55 65.79 65.80 65.79 65.80 0.5K
09:56 65.80 65.85 65.80 65.85 0.8K
09:57 65.85 65.85 65.85 65.85 0.1K
09:58 65.85 65.85 65.82 65.82 0.4K
09:59 65.85 65.86 65.85 65.86 1.1K
10:00 65.86 65.93 65.86 65.93 0.4K
10:01 65.93 65.96 65.93 65.96 1.7K
10:02 65.96 66.05 65.96 66.03 1.1K
10:03 66.03 66.03 65.99 65.99 0.2K
10:04 66.01 66.01 66.00 66.00 1.4K
10:05 66.00 66.01 65.96 66.01 0.9K
10:06 66.01 66.01 65.94 65.94 1.1K
10:07 65.94 65.94 65.94 65.94 0.2K
10:08 65.86 65.86 65.86 65.86 0.5K
10:09 65.87 65.88 65.87 65.88 0.4K
10:10 65.88 65.88 65.88 65.88 0.1K
10:11 65.88 65.88 65.88 65.88 0.0K
10:12 65.88 65.88 65.88 65.88 0.0K
10:13 65.88 65.88 65.88 65.88 0.1K
10:14 65.88 65.88 65.87 65.87 0.2K
10:15 65.87 65.87 65.86 65.86 0.3K
10:16 65.86 65.87 65.86 65.87 0.1K
10:17 65.87 65.87 65.87 65.87 0.1K
10:18 65.87 65.91 65.87 65.91 0.2K
10:19 65.91 65.91 65.91 65.91 1.0K
10:20 65.89 65.89 65.89 65.89 0.2K
10:21 65.89 65.89 65.89 65.89 0.2K
10:22 65.89 65.89 65.89 65.89 0.1K
10:23 65.89 65.89 65.89 65.89 0.0K
10:24 65.96 65.96 65.96 65.96 0.9K
10:25 65.96 65.96 65.96 65.96 0.0K
10:26 65.96 65.96 65.96 65.96 0.1K
10:27 66.00 66.02 66.00 66.02 1.2K
10:28 66.02 66.05 66.02 66.05 0.1K
10:29 66.05 66.11 66.04 66.11 1.0K
10:30 66.11 66.11 66.11 66.11 0.5K
10:31 66.11 66.11 66.09 66.09 1.1K
10:32 66.09 66.09 66.09 66.09 0.0K
10:33 66.09 66.11 66.07 66.11 0.3K
10:34 66.07 66.09 66.07 66.09 1.1K
10:35 66.12 66.12 66.11 66.11 0.3K
10:36 66.14 66.20 66.14 66.20 0.7K
10:37 66.26 66.28 66.26 66.28 1.1K
10:38 66.28 66.31 66.28 66.31 0.9K
10:39 66.31 66.34 66.31 66.34 0.6K
10:40 66.34 66.34 66.34 66.34 0.5K
10:41 66.34 66.34 66.29 66.29 1.8K
10:42 66.29 66.29 66.29 66.29 0.0K
10:43 66.29 66.29 66.29 66.29 0.1K
10:44 66.29 66.33 66.29 66.33 0.3K
10:45 66.33 66.33 66.33 66.33 0.5K
10:46 66.33 66.33 66.33 66.33 0.0K
10:47 66.33 66.33 66.31 66.31 0.2K
10:48 66.31 66.31 66.31 66.31 0.1K
10:49 66.31 66.31 66.31 66.31 0.0K
10:50 66.31 66.34 66.31 66.34 0.4K
10:51 66.34 66.34 66.34 66.34 0.3K
10:52 66.36 66.38 66.36 66.38 1.5K
10:53 66.38 66.39 66.38 66.39 0.7K
10:54 66.33 66.34 66.33 66.34 0.4K
10:55 66.34 66.34 66.32 66.32 0.6K
10:56 66.32 66.32 66.32 66.32 0.4K
10:57 66.32 66.32 66.32 66.32 0.5K
10:58 66.32 66.34 66.31 66.34 0.2K
10:59 66.36 66.38 66.36 66.38 1.2K
11:00 66.38 66.38 66.35 66.35 0.8K
11:01 66.35 66.36 66.35 66.36 0.4K
11:02 66.36 66.36 66.36 66.36 0.1K
11:03 66.36 66.36 66.36 66.36 0.0K
11:04 66.33 66.33 66.33 66.33 0.3K
11:05 66.33 66.33 66.33 66.33 0.0K
11:06 66.33 66.33 66.28 66.28 0.3K
11:07 66.28 66.28 66.26 66.26 0.1K
11:08 66.26 66.30 66.26 66.29 0.6K
11:09 66.29 66.29 66.29 66.29 0.1K
11:10 66.29 66.29 66.29 66.29 0.1K
11:11 66.29 66.29 66.29 66.29 0.6K
11:12 66.29 66.29 66.29 66.29 0.6K
11:13 66.29 66.31 66.29 66.31 0.8K
11:14 66.31 66.31 66.31 66.31 0.1K
11:15 66.31 66.31 66.31 66.31 0.3K
11:16 66.31 66.31 66.31 66.31 0.3K
11:17 66.31 66.31 66.31 66.31 0.1K
11:18 66.31 66.31 66.31 66.31 0.4K
11:19 66.31 66.31 66.18 66.18 0.2K
11:20 66.18 66.18 66.18 66.18 0.1K
11:21 66.18 66.18 66.18 66.18 0.0K
11:22 66.18 66.18 66.18 66.18 0.2K
11:23 66.18 66.18 66.18 66.18 1.1K
11:24 66.18 66.18 66.18 66.18 0.3K
11:25 66.18 66.18 66.18 66.18 0.2K
11:26 66.17 66.17 66.17 66.17 0.2K
11:27 66.12 66.17 66.12 66.17 0.6K
11:28 66.17 66.17 66.17 66.17 0.0K
11:29 66.17 66.17 66.12 66.12 0.4K
11:30 66.12 66.12 66.12 66.12 0.0K
11:31 66.12 66.12 66.12 66.12 0.1K
11:32 66.12 66.12 66.11 66.11 0.3K
11:33 66.11 66.13 66.11 66.13 0.4K
11:34 66.09 66.09 66.00 66.00 2.3K
11:35 66.00 66.00 66.00 66.00 0.3K
11:36 66.01 66.02 66.01 66.02 0.7K
11:37 65.96 66.01 65.96 66.01 0.6K
11:38 66.01 66.01 66.01 66.01 0.1K
11:39 65.97 66.06 65.97 66.06 0.8K
11:40 66.01 66.01 66.01 66.01 0.3K
11:41 66.01 66.07 66.01 66.07 0.4K
11:42 66.07 66.07 66.07 66.07 0.0K
11:43 66.07 66.10 66.07 66.10 0.8K
11:44 66.10 66.11 66.09 66.09 1.3K
11:45 66.09 66.09 66.09 66.09 0.1K
11:46 66.13 66.13 66.13 66.13 0.9K
11:47 66.13 66.13 66.13 66.13 0.3K
11:48 66.09 66.09 66.03 66.04 1.6K
11:49 66.04 66.04 66.04 66.04 0.0K
11:50 66.07 66.09 66.07 66.09 1.0K
11:51 66.09 66.10 66.09 66.10 0.1K
11:52 66.10 66.10 66.10 66.10 0.1K
11:53 66.10 66.10 66.10 66.10 0.1K
11:54 66.10 66.10 66.10 66.10 0.2K
11:55 66.10 66.11 66.10 66.11 0.1K
11:56 66.11 66.11 66.04 66.06 1.3K
11:57 66.06 66.10 66.06 66.10 0.3K
11:58 66.10 66.10 66.10 66.10 0.2K
11:59 66.10 66.10 66.10 66.10 0.4K
12:00 66.10 66.10 66.05 66.05 0.9K
12:01 66.05 66.11 66.05 66.11 0.6K
12:02 66.11 66.13 66.11 66.13 0.6K
12:03 66.13 66.13 66.13 66.13 0.3K
12:04 66.17 66.20 66.17 66.20 0.8K
12:05 66.20 66.20 66.20 66.20 0.0K
12:06 66.20 66.20 66.20 66.20 0.1K
12:07 66.20 66.20 66.20 66.20 0.3K
12:08 66.28 66.28 66.28 66.28 0.5K
12:09 66.28 66.28 66.26 66.26 0.3K
12:10 66.26 66.31 66.26 66.31 1.2K
12:11 66.31 66.31 66.31 66.31 0.1K
12:12 66.31 66.31 66.31 66.31 0.4K
12:13 66.31 66.31 66.31 66.31 0.2K
12:14 66.31 66.31 66.31 66.31 0.3K
12:15 66.40 66.44 66.40 66.43 2.0K
12:16 66.43 66.43 66.43 66.43 0.4K
12:17 66.42 66.42 66.42 66.42 0.3K
12:18 66.42 66.42 66.42 66.42 0.5K
12:19 66.45 66.49 66.45 66.49 1.4K
12:20 66.49 66.49 66.49 66.49 0.4K
12:21 66.49 66.57 66.49 66.54 0.9K
12:22 66.54 66.54 66.47 66.47 1.9K
12:23 66.47 66.47 66.41 66.41 0.5K
12:24 66.42 66.42 66.39 66.39 0.6K
12:25 66.38 66.38 66.38 66.38 1.2K
12:26 66.38 66.38 66.35 66.35 0.8K
12:27 66.35 66.35 66.35 66.35 0.5K
12:28 66.35 66.37 66.32 66.37 0.8K
12:29 66.37 66.37 66.35 66.35 0.3K
12:30 66.36 66.36 66.29 66.29 5.2K
12:31 66.29 66.29 66.29 66.29 0.2K
12:32 66.26 66.26 66.26 66.26 1.3K
12:33 66.26 66.26 66.26 66.26 0.6K
12:34 66.26 66.26 66.26 66.26 0.3K
12:35 66.26 66.26 66.26 66.26 0.2K
12:36 66.26 66.26 66.26 66.26 0.4K
12:37 66.26 66.26 66.22 66.22 0.9K
12:38 66.22 66.22 66.22 66.22 0.1K
12:39 66.22 66.22 66.22 66.22 0.2K
12:40 66.22 66.23 66.22 66.23 0.3K
12:41 66.23 66.23 66.18 66.18 0.3K
12:42 66.18 66.18 66.18 66.18 0.1K
12:43 66.23 66.23 66.23 66.23 0.6K
12:44 66.23 66.25 66.23 66.25 0.4K
12:45 66.25 66.25 66.25 66.25 0.4K
12:46 66.25 66.25 66.25 66.25 0.2K
12:47 66.25 66.28 66.25 66.28 1.0K
12:48 66.28 66.28 66.27 66.27 0.6K
12:49 66.30 66.30 66.30 66.30 0.2K
12:50 66.30 66.30 66.30 66.30 0.2K
12:51 66.30 66.30 66.30 66.30 0.0K
12:52 66.30 66.30 66.28 66.28 2.7K
12:53 66.28 66.30 66.28 66.30 1.0K
12:54 66.30 66.30 66.27 66.27 1.4K
12:55 66.27 66.27 66.27 66.27 0.2K
12:56 66.20 66.20 66.20 66.20 0.4K
12:57 66.20 66.20 66.20 66.20 0.1K
12:58 66.20 66.27 66.20 66.27 1.3K
12:59 66.27 66.27 66.27 66.27 0.4K
13:00 66.27 66.27 66.27 66.27 0.1K
13:01 66.24 66.26 66.23 66.26 1.6K
13:02 66.26 66.26 66.26 66.26 0.3K
13:03 66.26 66.32 66.26 66.32 0.5K
13:04 66.32 66.32 66.31 66.31 1.1K
13:05 66.31 66.31 66.31 66.31 0.4K
13:06 66.31 66.31 66.31 66.31 0.1K
13:07 66.31 66.34 66.31 66.34 0.5K
13:08 66.34 66.34 66.34 66.34 0.2K
13:09 66.36 66.36 66.34 66.36 2.2K
13:10 66.36 66.36 66.36 66.36 0.6K
13:11 66.36 66.36 66.36 66.36 0.7K
13:12 66.34 66.36 66.34 66.36 0.9K
13:13 66.34 66.34 66.34 66.34 0.8K
13:14 66.34 66.34 66.34 66.34 0.2K
13:15 66.34 66.34 66.34 66.34 0.2K
13:16 66.34 66.37 66.34 66.37 0.4K
13:17 66.37 66.37 66.37 66.37 0.5K
13:18 66.37 66.37 66.34 66.34 1.4K
13:19 66.35 66.35 66.35 66.35 0.6K
13:20 66.35 66.35 66.35 66.35 0.2K
13:21 66.35 66.36 66.35 66.36 0.6K
13:22 66.36 66.36 66.28 66.33 1.6K
13:23 66.33 66.40 66.33 66.35 1.8K
13:24 66.35 66.35 66.35 66.35 0.1K
13:25 66.35 66.39 66.35 66.38 0.4K
13:26 66.38 66.38 66.38 66.38 0.8K
13:27 66.38 66.38 66.38 66.38 0.3K
13:28 66.38 66.38 66.35 66.35 0.4K
13:29 66.35 66.39 66.35 66.39 0.6K
13:30 66.39 66.39 66.34 66.34 2.3K
13:31 66.34 66.36 66.34 66.36 1.2K
13:32 66.36 66.36 66.36 66.36 0.2K
13:33 66.36 66.36 66.36 66.36 0.1K
13:34 66.36 66.36 66.36 66.36 0.3K
13:35 66.36 66.36 66.29 66.29 1.0K
13:36 66.29 66.29 66.27 66.27 0.9K
13:37 66.26 66.27 66.26 66.27 0.3K
13:38 66.27 66.27 66.27 66.27 0.1K
13:39 66.27 66.27 66.27 66.27 0.0K
13:40 66.27 66.27 66.27 66.27 0.1K
13:41 66.27 66.27 66.27 66.27 0.1K
13:42 66.27 66.27 66.27 66.27 0.2K
13:43 66.27 66.27 66.27 66.27 0.8K
13:44 66.27 66.27 66.24 66.24 0.5K
13:45 66.24 66.24 66.24 66.24 0.1K
13:46 66.24 66.24 66.15 66.15 0.1K
13:47 66.15 66.15 66.15 66.15 0.2K
13:48 66.15 66.15 66.12 66.12 0.8K
13:49 66.11 66.11 66.11 66.11 0.2K
13:50 66.11 66.11 66.10 66.10 0.2K
13:51 66.10 66.10 66.10 66.10 0.1K
13:52 66.10 66.10 66.10 66.10 0.1K
13:53 66.10 66.10 66.07 66.09 1.5K
13:54 66.09 66.09 66.09 66.09 0.1K
13:55 66.09 66.09 66.09 66.09 0.3K
13:56 66.09 66.11 66.09 66.11 0.8K
13:57 66.11 66.11 66.11 66.11 0.0K
13:58 66.11 66.12 66.09 66.09 1.6K
13:59 66.09 66.09 66.08 66.08 0.8K
14:00 66.08 66.08 66.08 66.08 0.1K
14:01 66.08 66.08 66.08 66.08 0.2K
14:02 66.08 66.08 66.08 66.08 0.4K
14:03 66.08 66.08 66.08 66.08 0.4K
14:04 66.08 66.12 66.08 66.12 0.6K
14:05 66.12 66.12 66.11 66.11 0.3K
14:06 66.11 66.11 66.11 66.11 0.0K
14:07 66.11 66.11 66.09 66.09 0.7K
14:08 66.09 66.09 66.09 66.09 0.1K
14:09 65.99 66.00 65.99 66.00 1.4K
14:10 66.01 66.02 66.01 66.02 1.0K
14:11 66.02 66.02 66.01 66.01 0.2K
14:12 66.01 66.01 66.01 66.01 0.2K
14:13 66.01 66.01 65.99 65.99 0.5K
14:14 65.99 65.99 65.99 65.99 1.0K
14:15 66.00 66.00 66.00 66.00 0.5K
14:16 66.07 66.07 66.07 66.07 0.9K
14:17 66.07 66.07 66.07 66.07 0.3K
14:18 66.04 66.05 66.04 66.05 0.9K
14:19 66.05 66.05 66.05 66.05 0.1K
14:20 66.05 66.05 66.05 66.05 0.3K
14:21 66.05 66.05 65.93 65.93 0.9K
14:22 65.93 65.93 65.93 65.93 0.0K
14:23 65.93 65.96 65.93 65.96 0.3K
14:24 65.96 65.96 65.96 65.96 0.4K
14:25 65.96 65.99 65.96 65.99 0.9K
14:26 65.99 65.99 65.99 65.99 0.1K
14:27 65.99 65.99 65.99 65.99 0.2K
14:28 65.99 65.99 65.99 65.99 0.4K
14:29 65.99 66.04 65.99 66.04 1.0K
14:30 66.04 66.04 66.00 66.00 1.7K
14:31 66.01 66.03 66.01 66.03 0.5K
14:32 66.03 66.03 66.03 66.03 0.5K
14:33 66.03 66.03 66.00 66.00 0.9K
14:34 66.00 66.00 66.00 66.00 0.2K
14:35 66.00 66.00 66.00 66.00 0.1K
14:36 66.03 66.06 66.03 66.06 0.4K
14:37 66.06 66.06 66.06 66.06 0.3K
14:38 66.06 66.06 66.06 66.06 0.2K
14:39 66.06 66.06 66.05 66.05 0.2K
14:40 66.05 66.05 66.05 66.05 0.1K
14:41 66.05 66.05 66.05 66.05 0.2K
14:42 66.05 66.05 66.05 66.05 0.1K
14:43 66.07 66.07 66.07 66.07 1.3K
14:44 66.07 66.07 66.07 66.07 0.3K
14:45 66.07 66.07 66.07 66.07 0.5K
14:46 66.07 66.09 66.07 66.09 1.6K
14:47 66.09 66.09 66.08 66.08 0.3K
14:48 66.08 66.08 66.08 66.08 0.2K
14:49 66.08 66.08 66.08 66.08 0.4K
14:50 66.08 66.08 66.08 66.08 0.3K
14:51 66.08 66.08 66.08 66.08 0.3K
14:52 66.12 66.12 66.12 66.12 1.7K
14:53 66.12 66.12 66.12 66.12 0.2K
14:54 66.13 66.13 66.13 66.13 0.3K
14:55 66.13 66.14 66.13 66.13 0.5K
14:56 66.13 66.14 66.13 66.14 0.1K
14:57 66.14 66.18 66.14 66.18 0.4K
14:58 66.18 66.18 66.18 66.18 0.0K
14:59 66.18 66.19 66.16 66.19 1.4K
15:00 66.15 66.15 66.13 66.13 8.6K
15:01 66.18 66.18 66.18 66.18 1.3K
15:02 66.18 66.22 66.18 66.22 0.5K
15:03 66.22 66.22 66.22 66.22 0.2K
15:04 66.22 66.22 66.22 66.22 0.0K
15:05 66.22 66.23 66.22 66.23 0.5K
15:06 66.23 66.23 66.23 66.23 1.0K
15:07 66.23 66.23 66.23 66.23 0.5K
15:08 66.27 66.27 66.26 66.26 0.5K
15:09 66.26 66.28 66.26 66.28 0.8K
15:10 66.28 66.29 66.28 66.28 2.9K
15:11 66.28 66.28 66.28 66.28 0.4K
15:12 66.28 66.28 66.28 66.28 0.1K
15:13 66.28 66.28 66.28 66.28 0.0K
15:14 66.28 66.29 66.27 66.27 1.1K
15:15 66.27 66.27 66.27 66.27 0.0K
15:16 66.27 66.27 66.27 66.27 0.1K
15:17 66.27 66.27 66.24 66.24 1.8K
15:18 66.24 66.25 66.24 66.25 0.8K
15:19 66.25 66.25 66.25 66.25 0.3K
15:20 66.25 66.25 66.22 66.25 1.9K
15:21 66.25 66.26 66.25 66.26 0.3K
15:22 66.28 66.32 66.28 66.30 2.4K
15:23 66.30 66.30 66.30 66.30 0.3K
15:24 66.30 66.30 66.29 66.29 0.2K
15:25 66.29 66.29 66.29 66.29 0.4K
15:26 66.29 66.32 66.29 66.32 1.1K
15:27 66.32 66.32 66.28 66.28 1.9K
15:28 66.28 66.33 66.28 66.33 0.9K
15:29 66.33 66.33 66.31 66.31 0.2K
15:30 66.31 66.31 66.31 66.31 0.1K
15:31 66.31 66.33 66.29 66.33 1.3K
15:32 66.35 66.35 66.34 66.35 2.2K
15:33 66.35 66.35 66.29 66.29 2.5K
15:34 66.30 66.35 66.30 66.35 0.8K
15:35 66.34 66.34 66.33 66.33 0.4K
15:36 66.33 66.34 66.33 66.34 0.5K
15:37 66.31 66.31 66.29 66.29 1.5K
15:38 66.29 66.29 66.24 66.24 0.6K
15:39 66.24 66.24 66.24 66.24 0.4K
15:40 66.24 66.29 66.24 66.26 0.6K
15:41 66.26 66.26 66.26 66.26 0.5K
15:42 66.26 66.27 66.24 66.27 0.5K
15:43 66.26 66.26 66.26 66.26 0.4K
15:44 66.26 66.26 66.18 66.18 0.8K
15:45 66.18 66.18 66.18 66.18 1.0K
15:46 66.18 66.23 66.18 66.23 0.8K
15:47 66.23 66.23 66.18 66.18 2.6K
15:48 66.18 66.18 66.16 66.16 0.8K
15:49 66.16 66.16 66.12 66.16 0.6K
15:50 66.16 66.18 66.16 66.18 4.3K
15:51 66.23 66.28 66.21 66.26 2.6K
15:52 66.26 66.26 66.26 66.26 0.6K
15:53 66.25 66.28 66.25 66.28 1.8K
15:54 66.28 66.28 66.26 66.26 3.2K
15:55 66.26 66.35 66.25 66.35 7.2K
15:56 66.51 66.51 66.48 66.49 5.9K
15:57 66.49 66.53 66.49 66.52 5.1K
15:58 66.49 66.52 66.49 66.51 7.1K
15:59 66.50 66.54 66.50 66.53 11.7K
16:00 66.56 66.60 66.55 66.60 142.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible