Commerce Bancshares Inc (CBSH)

CBSH
🏛️ États-Unis →
59.17
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 64.37 64.37 64.15 64.37 4.1K
09:32 64.37 64.37 64.22 64.22 0.6K
09:33 64.22 64.22 64.22 64.22 0.4K
09:34 64.22 64.22 64.22 64.22 0.6K
09:35 64.22 64.39 64.22 64.39 2.3K
09:36 64.34 64.34 64.33 64.33 1.3K
09:37 64.33 64.33 64.23 64.23 1.9K
09:38 64.23 64.23 64.23 64.23 0.2K
09:39 64.23 64.23 64.23 64.23 0.2K
09:40 64.23 64.23 64.23 64.23 0.0K
09:41 64.23 64.23 64.23 64.23 0.0K
09:42 64.23 64.23 64.23 64.23 0.0K
09:43 64.41 64.41 64.41 64.41 0.5K
09:44 64.41 64.41 64.41 64.41 0.0K
09:45 64.50 64.50 64.50 64.50 0.2K
09:46 64.50 64.50 64.50 64.50 0.3K
09:47 64.50 64.50 64.50 64.50 0.2K
09:48 64.50 64.50 64.39 64.39 0.4K
09:49 64.39 64.39 64.19 64.19 0.9K
09:50 64.27 64.39 64.27 64.39 1.3K
09:51 64.39 64.39 64.39 64.39 0.0K
09:52 64.39 64.39 64.39 64.39 0.2K
09:53 64.39 64.39 64.39 64.39 0.2K
09:54 64.39 64.39 64.39 64.39 0.0K
09:55 64.39 64.39 64.39 64.39 0.4K
09:56 64.39 64.40 64.39 64.40 1.0K
09:57 64.40 64.40 64.39 64.39 1.2K
09:58 64.36 64.36 64.36 64.36 0.8K
09:59 64.36 64.42 64.36 64.42 2.1K
10:00 64.42 64.42 64.28 64.28 1.2K
10:01 64.28 64.45 64.28 64.45 1.0K
10:02 64.45 64.45 64.42 64.42 0.4K
10:03 64.42 64.42 64.42 64.42 0.1K
10:04 64.42 64.42 64.42 64.42 0.8K
10:05 64.42 64.42 64.19 64.19 0.5K
10:06 64.19 64.19 64.19 64.19 0.9K
10:07 64.19 64.19 64.19 64.19 0.5K
10:08 64.19 64.19 63.97 63.97 1.2K
10:09 63.97 64.12 63.97 64.12 1.8K
10:10 64.12 64.28 64.12 64.28 1.1K
10:11 64.19 64.19 64.19 64.19 0.7K
10:12 64.19 64.19 64.19 64.19 0.0K
10:13 64.19 64.19 64.19 64.19 0.0K
10:14 64.19 64.28 64.19 64.28 1.4K
10:15 64.20 64.26 64.20 64.26 1.6K
10:16 64.26 64.40 64.26 64.40 0.6K
10:17 64.39 64.39 64.39 64.39 0.3K
10:18 64.39 64.39 64.19 64.19 1.0K
10:19 64.19 64.19 64.19 64.19 0.5K
10:20 64.19 64.19 64.19 64.19 0.1K
10:21 64.19 64.22 64.19 64.22 0.7K
10:22 64.22 64.31 64.22 64.26 1.2K
10:23 64.26 64.31 64.26 64.31 0.2K
10:24 64.31 64.31 64.31 64.31 0.0K
10:25 64.31 64.40 64.31 64.40 0.1K
10:26 64.40 64.40 64.40 64.40 0.3K
10:27 64.40 64.40 64.38 64.38 0.3K
10:28 64.38 64.38 64.28 64.38 0.8K
10:29 64.30 64.37 64.27 64.27 2.0K
10:30 64.27 64.27 64.27 64.27 0.2K
10:31 64.27 64.27 64.22 64.22 1.4K
10:32 64.31 64.34 64.31 64.34 0.4K
10:33 64.34 64.34 64.30 64.30 0.6K
10:34 64.30 64.30 64.30 64.30 1.2K
10:35 64.30 64.30 64.30 64.30 0.0K
10:36 64.30 64.30 64.30 64.30 0.2K
10:37 64.30 64.31 64.24 64.31 0.3K
10:38 64.31 64.31 64.31 64.31 0.1K
10:39 64.36 64.43 64.32 64.43 0.9K
10:40 64.46 64.46 64.43 64.43 2.6K
10:41 64.43 64.49 64.43 64.49 0.4K
10:42 64.48 64.48 64.48 64.48 0.7K
10:43 64.48 64.48 64.48 64.48 0.0K
10:44 64.54 64.54 64.52 64.52 1.3K
10:45 64.52 64.52 64.49 64.49 0.9K
10:46 64.49 64.53 64.49 64.53 0.3K
10:47 64.53 64.53 64.53 64.53 0.6K
10:48 64.50 64.50 64.50 64.50 0.3K
10:49 64.50 64.56 64.50 64.56 0.8K
10:50 64.56 64.63 64.56 64.63 0.8K
10:51 64.63 64.70 64.63 64.69 1.2K
10:52 64.69 64.69 64.69 64.69 0.1K
10:53 64.69 64.69 64.60 64.60 1.6K
10:54 64.56 64.60 64.50 64.50 2.6K
10:55 64.50 64.50 64.50 64.50 0.1K
10:56 64.50 64.50 64.44 64.44 0.4K
10:57 64.44 64.44 64.43 64.43 0.7K
10:58 64.43 64.43 64.43 64.43 0.3K
10:59 64.43 64.47 64.43 64.47 1.2K
11:00 64.47 64.49 64.47 64.49 0.5K
11:01 64.49 64.49 64.44 64.44 3.8K
11:02 64.44 64.48 64.42 64.42 2.8K
11:03 64.42 64.45 64.42 64.45 0.4K
11:04 64.49 64.52 64.49 64.52 1.4K
11:05 64.52 64.52 64.52 64.52 0.9K
11:06 64.52 64.52 64.51 64.51 0.3K
11:07 64.51 64.53 64.51 64.51 0.4K
11:08 64.51 64.54 64.51 64.54 0.4K
11:09 64.54 64.54 64.53 64.53 0.9K
11:10 64.53 64.53 64.53 64.53 1.8K
11:11 64.53 64.53 64.53 64.53 0.3K
11:12 64.53 64.53 64.46 64.46 0.5K
11:13 64.46 64.46 64.45 64.45 0.9K
11:14 64.44 64.44 64.44 64.44 1.5K
11:15 64.44 64.44 64.38 64.38 0.4K
11:16 64.44 64.49 64.44 64.49 5.3K
11:17 64.49 64.50 64.49 64.50 0.3K
11:18 64.50 64.54 64.50 64.54 0.5K
11:19 64.55 64.57 64.55 64.56 2.8K
11:20 64.55 64.64 64.55 64.64 8.5K
11:21 64.64 64.64 64.64 64.64 0.1K
11:22 64.64 64.70 64.64 64.70 1.1K
11:23 64.70 64.73 64.70 64.73 0.5K
11:24 64.73 64.74 64.73 64.74 2.9K
11:25 64.73 64.73 64.71 64.73 2.5K
11:26 64.73 64.73 64.73 64.73 0.1K
11:27 64.72 64.72 64.71 64.71 0.6K
11:28 64.71 64.75 64.71 64.75 0.7K
11:29 64.78 64.84 64.78 64.84 1.0K
11:30 64.84 64.84 64.75 64.75 4.4K
11:31 64.75 64.75 64.70 64.70 4.8K
11:32 64.73 64.73 64.73 64.73 1.0K
11:33 64.73 64.77 64.73 64.77 0.6K
11:34 64.77 64.86 64.77 64.86 1.3K
11:35 64.86 64.88 64.86 64.88 0.5K
11:36 64.88 64.88 64.76 64.76 3.5K
11:37 64.80 64.82 64.80 64.82 0.7K
11:38 64.82 64.82 64.79 64.79 0.3K
11:39 64.81 64.81 64.81 64.81 0.6K
11:40 64.79 64.83 64.79 64.83 7.5K
11:41 64.77 64.79 64.77 64.79 1.0K
11:42 64.79 64.81 64.79 64.81 0.5K
11:43 64.81 64.88 64.81 64.86 3.4K
11:44 64.86 64.86 64.84 64.84 1.5K
11:45 64.84 64.84 64.81 64.81 0.5K
11:46 64.83 64.83 64.83 64.83 2.9K
11:47 64.83 64.87 64.83 64.87 0.4K
11:48 64.87 64.91 64.87 64.91 0.4K
11:49 64.88 64.91 64.88 64.91 1.3K
11:50 64.91 64.91 64.85 64.85 1.3K
11:51 64.85 64.85 64.85 64.85 0.3K
11:52 64.85 64.85 64.83 64.83 0.5K
11:53 64.83 64.85 64.83 64.85 0.3K
11:54 64.83 64.83 64.76 64.76 2.6K
11:55 64.77 64.77 64.71 64.71 4.7K
11:56 64.71 64.71 64.70 64.70 0.9K
11:57 64.70 64.70 64.70 64.70 0.2K
11:58 64.61 64.61 64.61 64.61 1.5K
11:59 64.61 64.61 64.59 64.59 1.4K
12:00 64.59 64.59 64.55 64.55 2.8K
12:01 64.55 64.66 64.55 64.66 1.5K
12:02 64.71 64.71 64.71 64.71 0.6K
12:03 64.71 64.76 64.71 64.76 0.5K
12:04 64.79 64.79 64.79 64.79 0.3K
12:05 64.82 64.83 64.81 64.83 0.5K
12:06 64.83 64.83 64.76 64.76 1.4K
12:07 64.76 64.76 64.73 64.73 0.9K
12:08 64.73 64.73 64.69 64.73 3.1K
12:09 64.73 64.75 64.73 64.75 0.1K
12:10 64.75 64.75 64.71 64.71 1.1K
12:11 64.71 64.71 64.68 64.68 0.2K
12:12 64.68 64.68 64.68 64.68 0.3K
12:13 64.68 64.68 64.65 64.67 1.0K
12:14 64.67 64.67 64.67 64.67 0.3K
12:15 64.67 64.67 64.67 64.67 0.2K
12:16 64.67 64.73 64.67 64.73 0.2K
12:17 64.73 64.73 64.73 64.73 0.2K
12:18 64.73 64.73 64.72 64.72 0.2K
12:19 64.65 64.69 64.65 64.69 1.1K
12:20 64.69 64.74 64.69 64.74 0.8K
12:21 64.74 64.74 64.74 64.74 0.4K
12:22 64.74 64.74 64.74 64.74 0.1K
12:23 64.74 64.74 64.74 64.74 0.4K
12:24 64.74 64.74 64.74 64.74 0.3K
12:25 64.78 64.78 64.75 64.75 0.9K
12:26 64.81 64.81 64.73 64.74 2.2K
12:27 64.74 64.74 64.74 64.74 0.1K
12:28 64.74 64.74 64.74 64.74 0.0K
12:29 64.74 64.74 64.74 64.74 0.0K
12:30 64.74 64.81 64.74 64.81 0.2K
12:31 64.71 64.71 64.71 64.71 0.7K
12:32 64.71 64.71 64.71 64.71 0.4K
12:33 64.71 64.71 64.71 64.71 0.2K
12:34 64.71 64.71 64.71 64.71 0.1K
12:35 64.71 64.71 64.71 64.71 0.1K
12:36 64.71 64.73 64.71 64.73 0.5K
12:37 64.75 64.76 64.75 64.76 0.9K
12:38 64.76 64.76 64.76 64.76 0.2K
12:39 64.76 64.78 64.76 64.78 1.0K
12:40 64.78 64.82 64.78 64.82 1.1K
12:41 64.80 64.80 64.72 64.72 2.6K
12:42 64.72 64.75 64.72 64.75 0.7K
12:43 64.75 64.79 64.75 64.79 0.9K
12:44 64.79 64.79 64.79 64.79 0.1K
12:45 64.79 64.79 64.79 64.79 0.3K
12:46 64.79 64.83 64.79 64.83 0.6K
12:47 64.83 64.83 64.81 64.81 1.8K
12:48 64.80 64.80 64.80 64.80 0.4K
12:49 64.80 64.85 64.80 64.85 0.6K
12:50 64.85 64.85 64.85 64.85 0.2K
12:51 64.85 64.85 64.80 64.80 1.5K
12:52 64.80 64.80 64.80 64.80 0.0K
12:53 64.80 64.80 64.75 64.75 0.2K
12:54 64.75 64.75 64.73 64.73 0.3K
12:55 64.73 64.73 64.73 64.73 0.1K
12:56 64.73 64.73 64.72 64.72 0.4K
12:57 64.72 64.72 64.72 64.72 0.4K
12:58 64.72 64.72 64.72 64.72 0.2K
12:59 64.72 64.76 64.72 64.76 0.3K
13:00 64.76 64.76 64.76 64.76 0.1K
13:01 64.76 64.76 64.72 64.72 1.3K
13:02 64.71 64.74 64.71 64.74 0.8K
13:03 64.71 64.71 64.70 64.70 1.4K
13:04 64.70 64.70 64.70 64.70 0.0K
13:05 64.70 64.70 64.70 64.70 0.1K
13:06 64.70 64.70 64.68 64.68 0.6K
13:07 64.68 64.75 64.68 64.75 2.1K
13:08 64.75 64.75 64.73 64.73 1.1K
13:09 64.73 64.73 64.73 64.73 0.1K
13:10 64.73 64.73 64.73 64.73 0.9K
13:11 64.73 64.77 64.73 64.77 0.3K
13:12 64.77 64.77 64.77 64.77 0.2K
13:13 64.77 64.77 64.73 64.73 0.4K
13:14 64.73 64.73 64.73 64.73 0.3K
13:15 64.73 64.73 64.73 64.73 0.2K
13:16 64.73 64.73 64.73 64.73 0.2K
13:17 64.73 64.77 64.73 64.77 0.4K
13:18 64.77 64.78 64.77 64.78 0.3K
13:19 64.78 64.80 64.78 64.80 1.3K
13:20 64.77 64.77 64.76 64.76 1.7K
13:21 64.76 64.76 64.76 64.76 0.3K
13:22 64.76 64.76 64.76 64.76 0.1K
13:23 64.76 64.76 64.76 64.76 0.0K
13:24 64.76 64.76 64.76 64.76 0.1K
13:25 64.76 64.76 64.76 64.76 0.4K
13:26 64.76 64.79 64.76 64.79 0.5K
13:27 64.79 64.79 64.74 64.74 0.7K
13:28 64.74 64.74 64.74 64.74 0.1K
13:29 64.74 64.74 64.74 64.74 0.2K
13:30 64.74 64.74 64.74 64.74 0.0K
13:31 64.74 64.83 64.74 64.83 2.5K
13:32 64.82 64.82 64.82 64.82 1.4K
13:33 64.82 64.82 64.82 64.82 0.3K
13:34 64.84 64.84 64.84 64.84 0.2K
13:35 64.84 64.84 64.84 64.84 0.1K
13:36 64.86 64.88 64.86 64.88 0.5K
13:37 64.88 64.88 64.88 64.88 1.3K
13:38 64.88 64.92 64.88 64.92 0.2K
13:39 64.92 64.92 64.92 64.92 0.6K
13:40 64.92 64.98 64.92 64.98 0.3K
13:41 64.98 64.98 64.96 64.96 0.2K
13:42 64.92 64.92 64.92 64.92 0.6K
13:43 64.92 64.93 64.91 64.93 0.6K
13:44 64.95 64.95 64.94 64.95 0.6K
13:45 64.95 64.95 64.91 64.91 0.4K
13:46 64.91 64.91 64.91 64.91 0.3K
13:47 64.91 64.91 64.87 64.87 2.0K
13:48 64.85 64.85 64.84 64.84 1.5K
13:49 64.84 64.84 64.84 64.84 0.1K
13:50 64.79 64.80 64.79 64.80 0.9K
13:51 64.80 64.80 64.80 64.80 0.0K
13:52 64.80 64.80 64.74 64.74 0.5K
13:53 64.74 64.74 64.74 64.74 0.1K
13:54 64.74 64.74 64.74 64.74 0.2K
13:55 64.74 64.74 64.74 64.74 0.3K
13:56 64.74 64.74 64.74 64.74 0.1K
13:57 64.74 64.78 64.74 64.78 0.4K
13:58 64.77 64.77 64.77 64.77 2.0K
13:59 64.77 64.77 64.77 64.77 0.2K
14:00 64.77 64.77 64.77 64.77 0.1K
14:01 64.77 64.79 64.77 64.79 0.8K
14:02 64.79 64.80 64.79 64.80 0.6K
14:03 64.80 64.82 64.80 64.82 0.3K
14:04 64.82 64.82 64.82 64.82 0.0K
14:05 64.82 64.82 64.82 64.82 0.1K
14:06 64.82 64.82 64.82 64.82 0.2K
14:07 64.82 64.82 64.82 64.82 1.6K
14:08 64.81 64.81 64.81 64.81 1.4K
14:09 64.81 64.81 64.81 64.81 0.2K
14:10 64.81 64.84 64.81 64.84 0.5K
14:11 64.84 64.84 64.84 64.84 0.2K
14:12 64.83 64.83 64.83 64.83 0.5K
14:13 64.83 64.83 64.83 64.83 0.1K
14:14 64.83 64.83 64.83 64.83 0.8K
14:15 64.85 64.85 64.85 64.85 0.8K
14:16 64.85 64.85 64.85 64.85 0.3K
14:17 64.85 64.85 64.85 64.85 0.0K
14:18 64.85 64.87 64.85 64.87 1.1K
14:19 64.87 64.87 64.81 64.81 3.0K
14:20 64.81 64.84 64.81 64.84 0.2K
14:21 64.84 64.84 64.84 64.84 0.1K
14:22 64.84 64.84 64.84 64.84 0.1K
14:23 64.84 64.84 64.77 64.77 0.2K
14:24 64.77 64.77 64.77 64.77 0.4K
14:25 64.77 64.77 64.77 64.77 0.1K
14:26 64.84 64.85 64.84 64.85 0.6K
14:27 64.85 64.86 64.85 64.86 0.5K
14:28 64.86 64.86 64.86 64.86 0.2K
14:29 64.86 64.86 64.86 64.86 0.6K
14:30 64.86 64.86 64.82 64.82 2.2K
14:31 64.82 64.85 64.82 64.85 1.4K
14:32 64.85 64.85 64.85 64.85 0.4K
14:33 64.85 64.85 64.85 64.85 0.3K
14:34 64.85 64.86 64.85 64.86 0.3K
14:35 64.86 64.86 64.86 64.86 0.1K
14:36 64.86 64.86 64.86 64.86 0.1K
14:37 64.86 64.86 64.86 64.86 0.1K
14:38 64.86 64.88 64.86 64.88 1.0K
14:39 64.88 64.88 64.86 64.88 1.0K
14:40 64.88 64.90 64.88 64.90 1.2K
14:41 64.90 64.93 64.90 64.93 0.3K
14:42 64.93 64.93 64.82 64.82 4.2K
14:43 64.82 64.82 64.76 64.76 0.6K
14:44 64.76 64.76 64.76 64.76 0.1K
14:45 64.82 64.82 64.79 64.80 4.7K
14:46 64.80 64.81 64.80 64.81 1.3K
14:47 64.81 64.81 64.81 64.81 0.1K
14:48 64.81 64.83 64.81 64.83 0.2K
14:49 64.83 64.83 64.82 64.82 0.3K
14:50 64.84 64.84 64.84 64.84 1.3K
14:51 64.84 64.84 64.84 64.84 0.0K
14:52 64.89 64.89 64.89 64.89 0.8K
14:53 64.89 64.89 64.87 64.87 1.5K
14:54 64.87 64.87 64.85 64.85 0.3K
14:55 64.85 64.85 64.85 64.85 0.1K
14:56 64.85 64.85 64.81 64.81 1.6K
14:57 64.81 64.81 64.80 64.80 1.8K
14:58 64.80 64.80 64.80 64.80 0.7K
14:59 64.80 64.80 64.80 64.80 0.1K
15:00 64.80 64.83 64.80 64.83 1.7K
15:01 64.83 64.84 64.83 64.84 0.6K
15:02 64.84 64.84 64.84 64.84 0.3K
15:03 64.84 64.84 64.82 64.82 1.4K
15:04 64.81 64.82 64.81 64.81 0.5K
15:05 64.81 64.85 64.81 64.85 0.6K
15:06 64.85 64.90 64.85 64.90 1.3K
15:07 64.89 64.89 64.86 64.86 0.9K
15:08 64.86 64.86 64.86 64.86 0.8K
15:09 64.86 64.86 64.86 64.86 0.2K
15:10 64.86 64.88 64.86 64.88 1.2K
15:11 64.88 64.89 64.86 64.86 1.0K
15:12 64.86 64.86 64.86 64.86 0.4K
15:13 64.86 64.86 64.86 64.86 0.6K
15:14 64.86 64.86 64.86 64.86 0.3K
15:15 64.86 64.86 64.86 64.86 0.1K
15:16 64.86 64.87 64.86 64.87 0.4K
15:17 64.87 64.87 64.86 64.86 1.8K
15:18 64.89 64.89 64.87 64.87 1.4K
15:19 64.88 64.88 64.88 64.88 5.7K
15:20 64.88 64.88 64.85 64.85 2.9K
15:21 64.85 64.85 64.73 64.73 2.7K
15:22 64.73 64.73 64.73 64.73 0.1K
15:23 64.73 64.74 64.72 64.72 6.7K
15:24 64.72 64.74 64.72 64.74 1.9K
15:25 64.74 64.77 64.72 64.72 2.0K
15:26 64.72 64.72 64.72 64.72 0.4K
15:27 64.72 64.72 64.72 64.72 0.3K
15:28 64.72 64.74 64.72 64.74 1.2K
15:29 64.74 64.75 64.74 64.75 1.7K
15:30 64.75 64.75 64.67 64.69 2.3K
15:31 64.69 64.71 64.69 64.70 1.2K
15:32 64.70 64.70 64.69 64.69 0.6K
15:33 64.69 64.69 64.69 64.69 0.3K
15:34 64.69 64.73 64.69 64.73 2.0K
15:35 64.73 64.73 64.68 64.68 3.3K
15:36 64.68 64.68 64.68 64.68 0.5K
15:37 64.68 64.68 64.68 64.68 0.2K
15:38 64.64 64.64 64.64 64.64 0.6K
15:39 64.64 64.64 64.60 64.60 1.5K
15:40 64.60 64.60 64.51 64.51 2.3K
15:41 64.48 64.51 64.48 64.51 1.4K
15:42 64.51 64.54 64.51 64.51 2.1K
15:43 64.51 64.54 64.51 64.54 0.4K
15:44 64.54 64.54 64.52 64.52 1.4K
15:45 64.50 64.50 64.43 64.43 1.2K
15:46 64.43 64.43 64.43 64.43 0.7K
15:47 64.43 64.49 64.43 64.49 1.6K
15:48 64.49 64.52 64.49 64.52 1.1K
15:49 64.52 64.56 64.51 64.51 1.8K
15:50 64.51 64.52 64.51 64.51 2.1K
15:51 64.53 64.53 64.48 64.48 2.1K
15:52 64.44 64.44 64.39 64.39 2.9K
15:53 64.39 64.39 64.31 64.31 3.8K
15:54 64.31 64.32 64.30 64.30 2.1K
15:55 64.29 64.30 64.18 64.18 8.5K
15:56 64.17 64.25 64.16 64.19 4.5K
15:57 64.18 64.23 64.18 64.22 8.7K
15:58 64.22 64.22 64.15 64.16 5.7K
15:59 64.17 64.18 64.13 64.13 10.8K
16:00 64.12 64.14 64.07 64.09 207.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible