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 64.54 64.54 63.26 64.54 3.7K
09:32 64.54 64.54 64.45 64.45 0.8K
09:33 64.45 64.45 64.45 64.45 0.0K
09:34 64.45 64.45 64.45 64.45 0.0K
09:35 64.45 64.77 64.45 64.77 1.2K
09:36 64.77 64.85 64.77 64.85 0.5K
09:37 64.85 64.85 64.85 64.85 0.1K
09:38 64.67 64.67 64.62 64.62 1.8K
09:39 64.62 64.62 64.62 64.62 0.1K
09:40 64.78 64.78 64.78 64.78 0.4K
09:41 64.78 64.78 64.78 64.78 0.0K
09:42 64.78 64.81 64.78 64.81 0.3K
09:43 64.81 64.81 64.81 64.81 0.5K
09:44 64.81 64.81 64.81 64.81 0.0K
09:45 64.81 64.81 64.81 64.81 0.2K
09:46 64.81 64.81 64.81 64.81 0.3K
09:47 64.81 64.81 64.81 64.81 0.3K
09:48 64.63 64.63 64.58 64.58 0.6K
09:49 64.58 64.58 64.58 64.58 0.2K
09:50 64.58 64.83 64.58 64.83 0.6K
09:51 64.83 64.83 64.74 64.74 0.9K
09:52 64.74 64.74 64.74 64.74 0.2K
09:53 64.74 64.74 64.54 64.61 1.0K
09:54 64.61 64.61 64.61 64.61 0.1K
09:55 64.61 64.61 64.61 64.61 0.3K
09:56 64.61 64.61 64.51 64.54 0.6K
09:57 64.53 64.53 64.53 64.53 0.3K
09:58 64.53 64.53 64.53 64.53 0.4K
09:59 64.53 64.53 64.53 64.53 0.5K
10:00 64.53 64.53 64.53 64.53 0.1K
10:01 64.53 64.53 64.37 64.37 2.5K
10:02 64.37 64.37 64.33 64.33 1.1K
10:03 64.33 64.33 64.28 64.28 0.5K
10:04 64.22 64.26 64.21 64.26 1.5K
10:05 64.30 64.30 64.26 64.26 0.9K
10:06 64.42 64.49 64.34 64.34 1.4K
10:07 64.34 64.38 64.34 64.38 0.5K
10:08 64.38 64.38 64.29 64.29 0.6K
10:09 64.29 64.29 64.29 64.29 0.0K
10:10 64.29 64.38 64.29 64.38 0.6K
10:11 64.38 64.38 64.38 64.38 0.1K
10:12 64.38 64.38 64.38 64.38 0.0K
10:13 64.37 64.37 64.37 64.37 0.6K
10:14 64.37 64.37 64.28 64.28 0.6K
10:15 64.37 64.37 64.37 64.37 3.2K
10:16 64.37 64.43 64.37 64.43 0.5K
10:17 64.43 64.43 64.43 64.43 0.7K
10:18 64.54 64.54 64.54 64.54 0.6K
10:19 64.54 64.54 64.54 64.54 0.7K
10:20 64.54 64.63 64.54 64.63 0.7K
10:21 64.53 64.53 64.53 64.53 0.9K
10:22 64.47 64.47 64.47 64.47 0.1K
10:23 64.45 64.45 64.45 64.45 1.0K
10:24 64.45 64.45 64.45 64.45 0.0K
10:25 64.45 64.45 64.45 64.45 0.6K
10:26 64.45 64.45 64.45 64.45 0.1K
10:27 64.37 64.37 64.37 64.37 0.4K
10:28 64.34 64.34 64.34 64.34 0.5K
10:29 64.34 64.34 64.27 64.27 0.2K
10:30 64.27 64.27 64.27 64.27 0.2K
10:31 64.27 64.27 64.27 64.27 0.2K
10:32 64.27 64.28 64.27 64.28 1.6K
10:33 64.28 64.30 64.28 64.30 0.2K
10:34 64.30 64.30 64.30 64.30 0.1K
10:35 64.32 64.32 64.26 64.26 0.6K
10:36 64.34 64.34 64.34 64.34 1.0K
10:37 64.34 64.35 64.34 64.35 0.6K
10:38 64.35 64.35 64.35 64.35 0.4K
10:39 64.35 64.45 64.35 64.45 0.1K
10:40 64.45 64.49 64.45 64.47 0.5K
10:41 64.47 64.47 64.47 64.47 0.4K
10:42 64.47 64.47 64.44 64.44 0.3K
10:43 64.44 64.54 64.44 64.54 0.4K
10:44 64.54 64.54 64.52 64.52 0.2K
10:45 64.52 64.52 64.52 64.52 0.6K
10:46 64.52 64.52 64.52 64.52 0.1K
10:47 64.52 64.52 64.52 64.52 0.4K
10:48 64.52 64.52 64.50 64.52 0.6K
10:49 64.52 64.53 64.52 64.53 0.3K
10:50 64.53 64.54 64.53 64.54 0.3K
10:51 64.54 64.54 64.54 64.54 0.5K
10:52 64.54 64.58 64.54 64.58 0.2K
10:53 64.58 64.58 64.58 64.58 0.3K
10:54 64.58 64.58 64.58 64.58 0.1K
10:55 64.58 64.58 64.58 64.58 0.1K
10:56 64.65 64.70 64.65 64.69 0.7K
10:57 64.69 64.69 64.69 64.69 0.1K
10:58 64.69 64.69 64.69 64.69 0.0K
10:59 64.69 64.69 64.69 64.69 0.0K
11:00 64.69 64.69 64.64 64.64 1.8K
11:01 64.64 64.64 64.56 64.56 0.9K
11:02 64.55 64.55 64.54 64.54 0.5K
11:03 64.54 64.54 64.54 64.54 0.0K
11:04 64.54 64.54 64.49 64.49 0.3K
11:05 64.54 64.54 64.54 64.54 0.5K
11:06 64.54 64.54 64.54 64.54 0.2K
11:07 64.54 64.54 64.44 64.48 1.7K
11:08 64.48 64.49 64.48 64.49 0.9K
11:09 64.47 64.47 64.47 64.47 0.3K
11:10 64.47 64.47 64.47 64.47 0.3K
11:11 64.47 64.47 64.45 64.45 0.2K
11:12 64.45 64.45 64.45 64.45 0.2K
11:13 64.45 64.48 64.45 64.48 0.8K
11:14 64.48 64.48 64.48 64.48 0.1K
11:15 64.48 64.48 64.45 64.45 0.3K
11:16 64.45 64.45 64.45 64.45 0.5K
11:17 64.45 64.45 64.45 64.45 0.1K
11:18 64.45 64.45 64.45 64.45 0.3K
11:19 64.45 64.45 64.29 64.33 1.0K
11:20 64.33 64.33 64.32 64.32 0.8K
11:21 64.31 64.31 64.31 64.31 0.8K
11:22 64.31 64.31 64.26 64.26 0.3K
11:23 64.26 64.28 64.26 64.28 0.3K
11:24 64.28 64.28 64.28 64.28 0.2K
11:25 64.28 64.28 64.28 64.28 2.0K
11:26 64.28 64.28 64.28 64.28 0.1K
11:27 64.28 64.28 64.23 64.23 1.2K
11:28 64.23 64.23 64.23 64.23 0.0K
11:29 64.23 64.25 64.23 64.25 0.2K
11:30 64.25 64.25 64.24 64.24 0.5K
11:31 64.24 64.24 64.18 64.18 2.0K
11:32 64.18 64.18 64.17 64.17 0.7K
11:33 64.16 64.21 64.16 64.20 3.7K
11:34 64.20 64.20 64.07 64.07 0.8K
11:35 64.07 64.07 64.07 64.07 0.7K
11:36 64.07 64.08 64.07 64.08 0.3K
11:37 64.08 64.08 64.08 64.08 0.2K
11:38 64.08 64.08 64.08 64.08 0.7K
11:39 64.12 64.12 64.12 64.12 0.4K
11:40 64.12 64.12 64.12 64.12 0.4K
11:41 64.12 64.12 63.95 63.95 1.2K
11:42 63.95 63.96 63.95 63.96 1.2K
11:43 63.96 64.01 63.96 64.01 1.9K
11:44 64.01 64.01 63.99 63.99 1.0K
11:45 63.99 64.07 63.99 64.06 2.4K
11:46 64.06 64.08 64.06 64.07 0.8K
11:47 64.07 64.07 64.07 64.07 0.0K
11:48 64.07 64.07 64.05 64.05 0.5K
11:49 64.05 64.05 64.01 64.01 0.2K
11:50 64.01 64.01 64.01 64.01 0.0K
11:51 64.15 64.18 64.14 64.18 2.7K
11:52 64.18 64.18 64.18 64.18 0.2K
11:53 64.18 64.18 64.18 64.18 0.0K
11:54 64.18 64.19 64.18 64.19 2.8K
11:55 64.19 64.19 64.19 64.19 0.1K
11:56 64.19 64.19 64.17 64.17 0.4K
11:57 64.17 64.24 64.17 64.24 1.0K
11:58 64.24 64.33 64.24 64.33 0.8K
11:59 64.27 64.27 64.27 64.27 0.4K
12:00 64.27 64.27 64.27 64.27 0.3K
12:01 64.27 64.27 64.27 64.27 0.2K
12:02 64.27 64.27 64.16 64.16 0.8K
12:03 64.16 64.16 64.16 64.16 0.1K
12:04 64.16 64.16 64.16 64.16 0.1K
12:05 64.16 64.16 64.16 64.16 0.3K
12:06 64.16 64.16 64.16 64.16 0.2K
12:07 64.16 64.20 64.16 64.17 0.8K
12:08 64.17 64.17 64.17 64.17 0.3K
12:09 64.17 64.17 64.13 64.13 0.5K
12:10 64.13 64.16 64.13 64.16 0.5K
12:11 64.16 64.16 64.16 64.16 0.2K
12:12 64.16 64.17 64.16 64.17 1.0K
12:13 64.17 64.17 64.14 64.14 0.9K
12:14 64.15 64.15 64.15 64.15 0.5K
12:15 64.11 64.15 64.11 64.15 0.9K
12:16 64.15 64.15 64.15 64.15 0.1K
12:17 64.15 64.15 64.14 64.14 0.3K
12:18 64.14 64.14 64.14 64.14 0.6K
12:19 64.14 64.18 64.14 64.17 1.5K
12:20 64.13 64.13 64.12 64.12 1.4K
12:21 64.13 64.13 64.13 64.13 0.1K
12:22 64.13 64.13 64.11 64.11 0.3K
12:23 64.11 64.11 64.11 64.11 0.3K
12:24 64.11 64.12 64.10 64.12 0.9K
12:25 64.12 64.12 64.12 64.12 0.4K
12:26 64.11 64.11 64.11 64.11 0.3K
12:27 64.11 64.11 64.11 64.11 0.1K
12:28 64.11 64.11 64.11 64.11 0.0K
12:29 64.11 64.11 64.11 64.11 0.4K
12:30 64.11 64.16 64.11 64.16 2.3K
12:31 64.21 64.22 64.21 64.22 1.3K
12:32 64.22 64.22 64.22 64.22 0.0K
12:33 64.24 64.24 64.24 64.24 0.3K
12:34 64.24 64.24 64.24 64.24 0.1K
12:35 64.24 64.24 64.24 64.24 0.2K
12:36 64.18 64.18 64.18 64.18 0.5K
12:37 64.18 64.21 64.18 64.21 0.4K
12:38 64.21 64.21 64.21 64.21 0.3K
12:39 64.21 64.22 64.21 64.22 0.4K
12:40 64.22 64.22 64.22 64.22 0.6K
12:41 64.22 64.22 64.22 64.22 0.2K
12:42 64.22 64.22 64.22 64.22 0.3K
12:43 64.22 64.22 64.21 64.21 0.5K
12:44 64.21 64.21 64.16 64.20 1.3K
12:45 64.20 64.23 64.20 64.21 1.0K
12:46 64.21 64.21 64.17 64.17 0.2K
12:47 64.17 64.17 64.17 64.17 0.0K
12:48 64.17 64.17 64.17 64.17 1.0K
12:49 64.14 64.17 64.14 64.17 0.7K
12:50 64.17 64.17 64.17 64.17 0.5K
12:51 64.17 64.17 64.17 64.17 0.3K
12:52 64.17 64.17 64.17 64.17 0.0K
12:53 64.17 64.29 64.17 64.29 1.2K
12:54 64.29 64.29 64.29 64.29 1.1K
12:55 64.29 64.29 64.29 64.29 0.2K
12:56 64.29 64.29 64.27 64.27 0.7K
12:57 64.27 64.27 64.27 64.27 0.3K
12:58 64.27 64.27 64.27 64.27 0.0K
12:59 64.27 64.32 64.27 64.32 1.5K
13:00 64.32 64.32 64.32 64.32 0.5K
13:01 64.32 64.32 64.32 64.32 0.4K
13:02 64.32 64.32 64.32 64.32 0.6K
13:03 64.32 64.32 64.32 64.32 1.0K
13:04 64.32 64.32 64.32 64.32 0.2K
13:05 64.32 64.32 64.32 64.32 0.1K
13:06 64.32 64.32 64.32 64.32 0.1K
13:07 64.47 64.47 64.47 64.47 0.5K
13:08 64.47 64.47 64.47 64.47 0.1K
13:09 64.47 64.47 64.47 64.47 0.0K
13:10 64.47 64.47 64.47 64.47 0.0K
13:11 64.47 64.47 64.47 64.47 0.1K
13:12 64.47 64.47 64.37 64.37 2.8K
13:13 64.37 64.37 64.35 64.35 0.3K
13:14 64.35 64.35 64.32 64.33 0.4K
13:15 64.33 64.34 64.32 64.32 1.1K
13:16 64.32 64.32 64.32 64.32 0.1K
13:17 64.32 64.35 64.32 64.35 0.3K
13:18 64.35 64.35 64.35 64.35 0.2K
13:19 64.35 64.35 64.35 64.35 0.2K
13:20 64.35 64.35 64.35 64.35 0.1K
13:21 64.35 64.35 64.34 64.34 0.3K
13:22 64.34 64.34 64.33 64.34 0.6K
13:23 64.34 64.34 64.29 64.29 1.9K
13:24 64.29 64.34 64.29 64.34 0.7K
13:25 64.32 64.32 64.32 64.32 0.6K
13:26 64.32 64.32 64.32 64.32 0.2K
13:27 64.32 64.32 64.32 64.32 0.0K
13:28 64.32 64.32 64.24 64.24 1.1K
13:29 64.24 64.24 64.17 64.17 0.6K
13:30 64.17 64.17 64.11 64.11 0.8K
13:31 64.10 64.10 64.10 64.10 0.4K
13:32 64.10 64.13 64.10 64.13 0.7K
13:33 64.13 64.13 64.11 64.11 0.7K
13:34 64.11 64.15 64.11 64.15 0.5K
13:35 64.15 64.15 64.15 64.15 0.2K
13:36 64.15 64.17 64.15 64.17 0.3K
13:37 64.17 64.18 64.17 64.18 0.8K
13:38 64.18 64.18 64.18 64.18 0.8K
13:39 64.18 64.25 64.18 64.25 0.8K
13:40 64.25 64.25 64.25 64.25 0.2K
13:41 64.25 64.25 64.25 64.25 0.2K
13:42 64.25 64.25 64.25 64.25 0.1K
13:43 64.25 64.27 64.25 64.27 2.4K
13:44 64.28 64.30 64.28 64.30 1.3K
13:45 64.30 64.32 64.30 64.32 1.0K
13:46 64.32 64.32 64.32 64.32 0.3K
13:47 64.32 64.32 64.32 64.32 0.0K
13:48 64.32 64.32 64.32 64.32 0.3K
13:49 64.32 64.32 64.31 64.31 0.7K
13:50 64.31 64.31 64.28 64.28 0.5K
13:51 64.32 64.32 64.28 64.29 2.8K
13:52 64.29 64.29 64.29 64.29 0.5K
13:53 64.26 64.31 64.26 64.31 2.5K
13:54 64.31 64.32 64.31 64.32 0.4K
13:55 64.32 64.32 64.31 64.31 1.0K
13:56 64.26 64.26 64.26 64.26 1.2K
13:57 64.26 64.26 64.24 64.24 0.5K
13:58 64.24 64.24 64.24 64.24 0.2K
13:59 64.24 64.24 64.24 64.24 0.1K
14:00 64.24 64.24 64.22 64.22 1.4K
14:01 64.22 64.22 64.21 64.21 0.3K
14:02 64.21 64.21 64.19 64.19 0.5K
14:03 64.19 64.23 64.19 64.23 0.5K
14:04 64.23 64.24 64.23 64.24 0.5K
14:05 64.24 64.24 64.21 64.21 1.1K
14:06 64.20 64.22 64.20 64.22 4.9K
14:07 64.22 64.22 64.22 64.22 0.3K
14:08 64.22 64.25 64.22 64.25 0.9K
14:09 64.20 64.20 64.19 64.19 1.6K
14:10 64.19 64.19 64.19 64.19 0.4K
14:11 64.19 64.19 64.19 64.19 0.2K
14:12 64.19 64.19 64.19 64.19 1.5K
14:13 64.19 64.19 64.18 64.18 1.0K
14:14 64.18 64.18 64.18 64.18 0.2K
14:15 64.18 64.23 64.18 64.23 0.8K
14:16 64.23 64.23 64.22 64.22 1.2K
14:17 64.22 64.22 64.21 64.21 0.7K
14:18 64.21 64.24 64.21 64.24 0.6K
14:19 64.22 64.22 64.21 64.21 1.6K
14:20 64.21 64.21 64.21 64.21 0.9K
14:21 64.21 64.23 64.20 64.20 1.6K
14:22 64.20 64.20 64.20 64.20 0.3K
14:23 64.20 64.20 64.20 64.20 0.2K
14:24 64.20 64.20 64.14 64.14 0.6K
14:25 64.15 64.16 64.15 64.16 0.8K
14:26 64.16 64.16 64.13 64.13 0.3K
14:27 64.13 64.13 64.12 64.12 0.4K
14:28 64.12 64.12 64.12 64.12 0.1K
14:29 64.12 64.12 64.12 64.12 1.3K
14:30 64.12 64.12 64.12 64.12 0.1K
14:31 64.12 64.12 64.12 64.12 0.4K
14:32 64.12 64.12 64.12 64.12 0.2K
14:33 64.12 64.20 64.12 64.20 0.6K
14:34 64.20 64.24 64.20 64.22 1.6K
14:35 64.22 64.25 64.22 64.25 0.6K
14:36 64.25 64.25 64.23 64.23 1.8K
14:37 64.23 64.24 64.23 64.24 1.1K
14:38 64.24 64.24 64.24 64.24 0.2K
14:39 64.27 64.32 64.27 64.32 1.9K
14:40 64.36 64.36 64.36 64.36 0.7K
14:41 64.36 64.37 64.36 64.37 0.9K
14:42 64.37 64.37 64.37 64.37 0.1K
14:43 64.37 64.41 64.37 64.40 0.9K
14:44 64.47 64.47 64.41 64.41 0.8K
14:45 64.41 64.41 64.41 64.41 0.6K
14:46 64.43 64.43 64.36 64.36 1.5K
14:47 64.36 64.36 64.36 64.36 1.9K
14:48 64.36 64.36 64.36 64.36 0.5K
14:49 64.36 64.36 64.36 64.36 0.3K
14:50 64.36 64.36 64.36 64.36 0.1K
14:51 64.36 64.36 64.36 64.36 0.4K
14:52 64.36 64.36 64.36 64.36 0.1K
14:53 64.31 64.31 64.31 64.31 0.3K
14:54 64.31 64.32 64.31 64.32 1.2K
14:55 64.32 64.32 64.32 64.32 0.1K
14:56 64.32 64.34 64.32 64.34 0.2K
14:57 64.34 64.34 64.30 64.30 0.2K
14:58 64.32 64.34 64.32 64.33 1.4K
14:59 64.33 64.34 64.33 64.34 1.4K
15:00 64.34 64.34 64.32 64.32 0.5K
15:01 64.35 64.37 64.35 64.37 1.4K
15:02 64.37 64.37 64.35 64.35 0.6K
15:03 64.35 64.35 64.35 64.35 0.4K
15:04 64.35 64.35 64.35 64.35 0.2K
15:05 64.35 64.37 64.35 64.37 0.7K
15:06 64.37 64.37 64.35 64.35 1.8K
15:07 64.35 64.35 64.35 64.35 0.4K
15:08 64.35 64.45 64.35 64.45 0.9K
15:09 64.45 64.45 64.45 64.45 1.2K
15:10 64.45 64.45 64.38 64.38 0.7K
15:11 64.38 64.38 64.36 64.36 0.3K
15:12 64.36 64.36 64.36 64.36 0.3K
15:13 64.36 64.36 64.36 64.36 0.2K
15:14 64.36 64.39 64.36 64.39 0.4K
15:15 64.37 64.37 64.37 64.37 1.5K
15:16 64.37 64.37 64.35 64.35 3.1K
15:17 64.35 64.35 64.28 64.28 0.7K
15:18 64.28 64.31 64.28 64.31 0.7K
15:19 64.31 64.31 64.31 64.31 1.2K
15:20 64.33 64.37 64.33 64.35 3.6K
15:21 64.35 64.42 64.35 64.42 1.6K
15:22 64.42 64.42 64.42 64.42 0.1K
15:23 64.42 64.45 64.42 64.45 1.2K
15:24 64.45 64.46 64.44 64.46 2.9K
15:25 64.46 64.46 64.46 64.46 0.9K
15:26 64.46 64.46 64.46 64.46 0.3K
15:27 64.46 64.46 64.46 64.46 0.4K
15:28 64.46 64.51 64.46 64.48 1.8K
15:29 64.48 64.48 64.46 64.46 1.1K
15:30 64.46 64.46 64.45 64.45 1.6K
15:31 64.45 64.45 64.42 64.45 1.0K
15:32 64.45 64.45 64.39 64.39 1.7K
15:33 64.39 64.39 64.39 64.39 0.5K
15:34 64.39 64.39 64.39 64.39 0.2K
15:35 64.39 64.42 64.39 64.41 1.7K
15:36 64.41 64.41 64.37 64.38 3.2K
15:37 64.38 64.38 64.33 64.33 1.8K
15:38 64.29 64.29 64.29 64.29 1.0K
15:39 64.29 64.29 64.29 64.29 0.7K
15:40 64.29 64.29 64.23 64.23 1.8K
15:41 64.23 64.23 64.23 64.23 1.1K
15:42 64.23 64.23 64.21 64.21 1.2K
15:43 64.21 64.21 64.21 64.21 0.5K
15:44 64.21 64.21 64.20 64.20 1.4K
15:45 64.20 64.20 64.18 64.18 2.7K
15:46 64.17 64.22 64.17 64.22 1.4K
15:47 64.22 64.23 64.21 64.23 1.2K
15:48 64.25 64.28 64.25 64.28 0.7K
15:49 64.28 64.29 64.28 64.29 1.7K
15:50 64.29 64.29 64.24 64.24 3.2K
15:51 64.28 64.28 64.19 64.19 2.7K
15:52 64.18 64.18 64.15 64.15 1.1K
15:53 64.21 64.27 64.21 64.25 3.7K
15:54 64.25 64.25 64.21 64.21 1.8K
15:55 64.21 64.21 64.18 64.18 4.2K
15:56 64.20 64.25 64.20 64.25 5.7K
15:57 64.25 64.26 64.25 64.26 5.0K
15:58 64.25 64.26 64.23 64.23 4.7K
15:59 64.24 64.27 64.24 64.25 8.4K
16:00 64.23 64.25 64.22 64.24 134.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible