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 64.10 64.10 63.73 64.10 4.3K
09:32 64.14 64.14 64.14 64.14 0.5K
09:33 64.14 64.14 64.14 64.14 0.0K
09:34 64.14 64.14 64.14 64.14 0.1K
09:35 64.14 64.14 64.14 64.14 0.0K
09:36 64.30 64.30 64.30 64.30 0.3K
09:37 64.30 64.30 64.30 64.30 0.1K
09:38 64.30 64.30 64.30 64.30 0.0K
09:39 64.30 64.30 64.30 64.30 0.0K
09:40 64.30 64.30 64.30 64.30 0.0K
09:41 64.30 64.30 64.30 64.30 0.0K
09:42 64.30 64.30 64.30 64.30 0.1K
09:43 64.30 64.30 64.30 64.30 0.1K
09:44 64.30 64.50 64.30 64.50 0.2K
09:45 64.50 64.65 64.50 64.65 1.2K
09:46 64.65 64.71 64.65 64.71 1.1K
09:47 64.71 64.71 64.71 64.71 0.1K
09:48 64.92 64.92 64.92 64.92 0.3K
09:49 64.92 64.92 64.77 64.77 3.1K
09:50 64.77 64.82 64.77 64.82 0.5K
09:51 64.82 64.94 64.82 64.94 0.8K
09:52 64.96 64.96 64.96 64.96 0.2K
09:53 64.96 64.96 64.96 64.96 0.2K
09:54 64.96 64.96 64.95 64.95 0.4K
09:55 64.95 64.95 64.95 64.95 0.4K
09:56 64.80 64.80 64.67 64.67 4.4K
09:57 64.67 64.67 64.65 64.65 0.8K
09:58 64.72 64.72 64.70 64.70 0.4K
09:59 64.70 64.70 64.70 64.70 0.1K
10:00 64.70 64.78 64.70 64.78 0.1K
10:01 64.78 64.78 64.69 64.69 3.0K
10:02 64.70 64.72 64.70 64.72 0.6K
10:03 64.72 64.72 64.70 64.70 0.6K
10:04 64.70 64.75 64.67 64.67 4.4K
10:05 64.63 64.66 64.63 64.66 1.8K
10:06 64.66 64.66 64.58 64.58 2.3K
10:07 64.44 64.44 64.44 64.44 0.8K
10:08 64.45 64.45 64.45 64.45 0.1K
10:09 64.45 64.51 64.45 64.51 0.4K
10:10 64.51 64.51 64.48 64.48 0.2K
10:11 64.47 64.59 64.46 64.59 1.1K
10:12 64.59 64.59 64.59 64.59 0.0K
10:13 64.59 64.59 64.59 64.59 0.1K
10:14 64.58 64.59 64.58 64.59 1.5K
10:15 64.59 64.59 64.49 64.49 0.5K
10:16 64.46 64.46 64.46 64.46 1.1K
10:17 64.46 64.46 64.36 64.36 0.5K
10:18 64.36 64.43 64.36 64.43 0.3K
10:19 64.43 64.43 64.43 64.43 0.2K
10:20 64.43 64.45 64.41 64.45 0.2K
10:21 64.39 64.41 64.39 64.41 0.4K
10:22 64.41 64.42 64.41 64.42 0.2K
10:23 64.42 64.51 64.42 64.51 0.6K
10:24 64.51 64.51 64.39 64.48 1.3K
10:25 64.48 64.48 64.48 64.48 1.1K
10:26 64.48 64.50 64.44 64.44 1.0K
10:27 64.44 64.46 64.44 64.46 0.2K
10:28 64.46 64.46 64.39 64.39 0.3K
10:29 64.38 64.40 64.38 64.40 0.7K
10:30 64.40 64.40 64.40 64.40 0.1K
10:31 64.40 64.40 64.40 64.40 0.3K
10:32 64.40 64.40 64.40 64.40 0.1K
10:33 64.40 64.40 64.40 64.40 0.0K
10:34 64.40 64.40 64.35 64.35 2.0K
10:35 64.35 64.35 64.35 64.35 0.4K
10:36 64.35 64.35 64.35 64.35 0.6K
10:37 64.38 64.38 64.38 64.38 0.4K
10:38 64.42 64.44 64.42 64.44 1.5K
10:39 64.44 64.44 64.39 64.39 4.1K
10:40 64.39 64.39 64.39 64.39 0.3K
10:41 64.42 64.42 64.42 64.42 0.2K
10:42 64.42 64.43 64.42 64.43 0.1K
10:43 64.39 64.39 64.39 64.39 0.1K
10:44 64.39 64.43 64.39 64.43 0.2K
10:45 64.43 64.47 64.43 64.47 1.1K
10:46 64.44 64.44 64.44 64.44 1.4K
10:47 64.39 64.39 64.37 64.37 0.3K
10:48 64.36 64.36 64.36 64.36 0.5K
10:49 64.36 64.36 64.33 64.33 0.6K
10:50 64.33 64.38 64.33 64.38 0.5K
10:51 64.38 64.38 64.32 64.32 0.6K
10:52 64.32 64.32 64.32 64.32 0.1K
10:53 64.32 64.32 64.32 64.32 0.0K
10:54 64.32 64.37 64.32 64.37 0.3K
10:55 64.37 64.37 64.37 64.37 0.3K
10:56 64.37 64.37 64.30 64.30 2.2K
10:57 64.30 64.30 64.30 64.30 0.0K
10:58 64.29 64.31 64.29 64.31 0.8K
10:59 64.31 64.31 64.28 64.28 0.6K
11:00 64.28 64.30 64.28 64.30 0.8K
11:01 64.31 64.32 64.31 64.32 0.6K
11:02 64.32 64.37 64.32 64.37 0.4K
11:03 64.37 64.37 64.33 64.33 0.9K
11:04 64.33 64.33 64.24 64.25 0.4K
11:05 64.25 64.25 64.25 64.25 0.0K
11:06 64.25 64.26 64.25 64.26 0.3K
11:07 64.26 64.26 64.23 64.23 1.3K
11:08 64.23 64.23 64.23 64.23 0.2K
11:09 64.23 64.23 64.23 64.23 0.0K
11:10 64.23 64.23 64.20 64.20 0.3K
11:11 64.20 64.20 64.20 64.20 0.3K
11:12 64.20 64.21 64.20 64.20 0.3K
11:13 64.20 64.20 64.18 64.18 0.4K
11:14 64.18 64.18 64.18 64.18 0.1K
11:15 64.18 64.18 64.18 64.18 0.1K
11:16 64.19 64.19 64.19 64.19 0.3K
11:17 64.19 64.22 64.19 64.22 1.3K
11:18 64.21 64.21 64.20 64.20 1.0K
11:19 64.20 64.29 64.20 64.29 0.9K
11:20 64.31 64.35 64.31 64.35 0.7K
11:21 64.35 64.35 64.35 64.35 0.2K
11:22 64.35 64.35 64.35 64.35 0.2K
11:23 64.35 64.35 64.29 64.29 0.3K
11:24 64.29 64.30 64.25 64.30 0.2K
11:25 64.30 64.30 64.30 64.30 0.5K
11:26 64.30 64.30 64.22 64.23 0.7K
11:27 64.23 64.26 64.23 64.26 0.3K
11:28 64.26 64.26 64.22 64.22 0.2K
11:29 64.22 64.26 64.22 64.26 0.5K
11:30 64.26 64.26 64.26 64.26 0.5K
11:31 64.26 64.26 64.19 64.20 1.3K
11:32 64.20 64.27 64.20 64.27 0.9K
11:33 64.27 64.27 64.26 64.26 0.2K
11:34 64.26 64.26 64.26 64.26 0.0K
11:35 64.26 64.26 64.26 64.26 0.3K
11:36 64.26 64.26 64.26 64.26 0.1K
11:37 64.26 64.27 64.26 64.27 0.7K
11:38 64.27 64.27 64.27 64.27 0.2K
11:39 64.27 64.28 64.27 64.28 0.4K
11:40 64.27 64.28 64.27 64.28 0.5K
11:41 64.28 64.28 64.28 64.28 0.1K
11:42 64.27 64.27 64.26 64.26 0.4K
11:43 64.25 64.25 64.21 64.21 1.9K
11:44 64.21 64.21 64.21 64.21 0.3K
11:45 64.16 64.23 64.16 64.23 0.7K
11:46 64.23 64.23 64.23 64.23 0.1K
11:47 64.23 64.23 64.23 64.23 0.0K
11:48 64.23 64.23 64.19 64.19 0.2K
11:49 64.19 64.19 64.16 64.16 0.7K
11:50 64.16 64.16 64.12 64.12 0.3K
11:51 64.12 64.12 64.12 64.12 0.5K
11:52 64.12 64.12 64.12 64.12 0.1K
11:53 64.12 64.12 64.12 64.12 0.3K
11:54 64.12 64.21 64.12 64.21 1.0K
11:55 64.21 64.21 64.20 64.20 0.3K
11:56 64.20 64.20 64.19 64.19 0.5K
11:57 64.19 64.19 64.19 64.19 0.3K
11:58 64.19 64.19 64.12 64.12 0.7K
11:59 64.12 64.12 64.09 64.09 0.4K
12:00 64.09 64.09 64.09 64.09 0.3K
12:01 64.09 64.09 64.09 64.09 0.3K
12:02 64.09 64.09 64.09 64.09 0.3K
12:03 64.09 64.09 64.09 64.09 0.1K
12:04 64.09 64.12 64.09 64.12 0.3K
12:05 64.12 64.12 64.12 64.12 0.1K
12:06 64.12 64.12 64.07 64.07 1.1K
12:07 64.07 64.07 64.07 64.07 0.3K
12:08 64.07 64.07 64.07 64.07 0.3K
12:09 64.07 64.07 64.07 64.07 0.1K
12:10 64.07 64.07 64.05 64.05 0.5K
12:11 64.05 64.09 64.05 64.09 0.3K
12:12 64.09 64.09 64.09 64.09 0.3K
12:13 64.09 64.13 64.09 64.13 0.7K
12:14 64.13 64.13 64.13 64.13 0.0K
12:15 64.13 64.13 64.13 64.13 0.1K
12:16 64.13 64.23 64.13 64.21 1.8K
12:17 64.21 64.21 64.20 64.20 0.3K
12:18 64.20 64.21 64.20 64.21 0.3K
12:19 64.21 64.21 64.21 64.21 0.5K
12:20 64.14 64.15 64.14 64.15 1.7K
12:21 64.15 64.15 64.11 64.11 0.3K
12:22 64.11 64.16 64.11 64.16 0.7K
12:23 64.16 64.16 64.05 64.05 2.5K
12:24 64.05 64.05 64.05 64.05 0.1K
12:25 64.05 64.05 64.05 64.05 0.1K
12:26 64.05 64.13 64.05 64.12 0.3K
12:27 64.12 64.18 64.12 64.18 1.8K
12:28 64.18 64.18 64.11 64.11 1.2K
12:29 64.11 64.13 64.11 64.13 0.3K
12:30 64.13 64.20 64.13 64.20 0.3K
12:31 64.20 64.24 64.19 64.19 1.5K
12:32 64.19 64.19 64.19 64.19 0.3K
12:33 64.19 64.19 64.10 64.10 1.2K
12:34 64.10 64.13 64.10 64.13 0.5K
12:35 64.13 64.13 64.13 64.13 0.0K
12:36 64.13 64.13 64.09 64.09 0.4K
12:37 64.09 64.09 64.09 64.09 0.1K
12:38 64.09 64.09 64.09 64.09 0.0K
12:39 64.09 64.15 64.09 64.15 1.6K
12:40 64.15 64.15 64.05 64.05 1.4K
12:41 64.04 64.04 64.00 64.00 0.5K
12:42 64.00 64.09 64.00 64.09 0.4K
12:43 64.09 64.12 64.09 64.12 0.3K
12:44 64.12 64.12 64.09 64.09 0.3K
12:45 64.09 64.09 64.09 64.09 0.2K
12:46 64.09 64.09 64.09 64.09 0.2K
12:47 64.09 64.09 64.09 64.09 0.3K
12:48 64.05 64.05 64.05 64.05 0.5K
12:49 64.05 64.05 64.05 64.05 0.1K
12:50 64.06 64.09 64.06 64.09 0.5K
12:51 64.09 64.09 64.09 64.09 0.1K
12:52 64.09 64.09 64.06 64.06 0.8K
12:53 64.06 64.06 64.01 64.01 1.1K
12:54 64.01 64.01 64.01 64.01 0.1K
12:55 64.01 64.01 64.00 64.00 0.1K
12:56 64.00 64.00 63.97 63.97 0.7K
12:57 63.97 63.97 63.94 63.94 0.8K
12:58 63.94 63.94 63.93 63.93 1.3K
12:59 63.93 63.99 63.93 63.99 0.8K
13:00 63.99 63.99 63.99 63.99 0.0K
13:01 64.01 64.01 64.01 64.01 0.1K
13:02 64.01 64.01 64.01 64.01 0.2K
13:03 64.01 64.01 63.97 63.97 1.1K
13:04 63.97 63.97 63.97 63.97 0.1K
13:05 63.97 63.97 63.97 63.97 0.4K
13:06 63.97 63.97 63.97 63.97 0.0K
13:07 63.97 63.97 63.97 63.97 0.1K
13:08 63.97 64.00 63.97 64.00 0.2K
13:09 64.00 64.01 64.00 64.01 0.2K
13:10 64.05 64.05 64.03 64.03 1.2K
13:11 64.03 64.07 64.03 64.07 0.6K
13:12 64.07 64.09 64.07 64.09 0.8K
13:13 64.09 64.09 64.02 64.09 0.3K
13:14 64.09 64.09 64.03 64.03 0.3K
13:15 64.04 64.04 64.02 64.02 0.9K
13:16 64.06 64.06 64.06 64.06 0.3K
13:17 64.06 64.06 64.06 64.06 0.1K
13:18 64.04 64.04 64.04 64.04 0.2K
13:19 64.04 64.04 64.04 64.04 0.7K
13:20 64.04 64.07 64.04 64.07 0.4K
13:21 64.07 64.07 64.07 64.07 0.1K
13:22 64.07 64.07 64.07 64.07 0.1K
13:23 64.09 64.11 64.09 64.11 0.3K
13:24 64.11 64.11 64.09 64.09 1.2K
13:25 64.05 64.05 64.05 64.05 0.5K
13:26 64.05 64.05 64.03 64.03 0.5K
13:27 64.03 64.05 64.01 64.01 0.6K
13:28 64.01 64.01 64.01 64.01 0.0K
13:29 64.01 64.01 64.01 64.01 0.4K
13:30 63.96 63.96 63.96 63.96 0.8K
13:31 63.96 63.96 63.96 63.96 0.2K
13:32 63.96 63.97 63.96 63.97 0.2K
13:33 63.97 63.97 63.97 63.97 0.0K
13:34 63.97 64.00 63.97 64.00 0.8K
13:35 64.00 64.00 63.98 63.98 0.5K
13:36 63.98 63.98 63.92 63.92 0.5K
13:37 63.92 63.98 63.92 63.98 0.1K
13:38 63.98 63.99 63.98 63.98 0.3K
13:39 63.98 63.98 63.98 63.98 0.1K
13:40 63.98 63.98 63.97 63.97 1.0K
13:41 63.93 63.96 63.93 63.96 0.7K
13:42 63.96 63.96 63.92 63.92 0.6K
13:43 63.92 63.92 63.87 63.89 2.0K
13:44 63.89 63.89 63.89 63.89 0.0K
13:45 63.89 63.89 63.89 63.89 0.0K
13:46 63.93 63.94 63.93 63.94 0.9K
13:47 63.94 63.94 63.94 63.94 0.0K
13:48 63.94 63.94 63.94 63.94 0.4K
13:49 63.90 63.90 63.88 63.88 1.2K
13:50 63.84 63.84 63.83 63.83 1.0K
13:51 63.83 63.83 63.83 63.83 0.0K
13:52 63.83 63.83 63.83 63.83 0.0K
13:53 63.83 63.83 63.83 63.83 0.0K
13:54 63.83 63.85 63.83 63.85 0.2K
13:55 63.85 63.85 63.81 63.84 0.3K
13:56 63.84 63.85 63.84 63.85 0.5K
13:57 63.85 63.85 63.80 63.81 1.0K
13:58 63.81 63.81 63.81 63.81 0.7K
13:59 63.81 63.94 63.81 63.94 0.4K
14:00 63.98 64.04 63.97 64.04 1.5K
14:01 64.04 64.04 63.82 63.82 1.7K
14:02 63.82 63.82 63.82 63.82 0.0K
14:03 63.82 63.82 63.82 63.82 0.4K
14:04 63.82 63.82 63.82 63.82 0.1K
14:05 63.82 63.82 63.81 63.81 0.4K
14:06 63.81 63.81 63.80 63.80 0.5K
14:07 63.81 63.81 63.78 63.78 1.9K
14:08 63.79 63.79 63.79 63.79 0.6K
14:09 63.79 63.87 63.79 63.87 0.7K
14:10 63.87 63.87 63.87 63.87 0.1K
14:11 63.87 63.87 63.83 63.83 0.3K
14:12 63.83 63.83 63.82 63.82 0.1K
14:13 63.82 63.82 63.77 63.77 1.0K
14:14 63.77 63.77 63.73 63.74 1.1K
14:15 63.74 63.79 63.71 63.79 1.2K
14:16 63.79 63.82 63.79 63.82 0.2K
14:17 63.82 63.82 63.82 63.82 0.2K
14:18 63.82 63.82 63.82 63.82 0.2K
14:19 63.82 63.82 63.79 63.79 0.3K
14:20 63.79 63.79 63.79 63.79 0.1K
14:21 63.79 63.84 63.79 63.84 0.6K
14:22 63.84 63.84 63.80 63.80 0.4K
14:23 63.80 63.80 63.80 63.80 0.2K
14:24 63.80 63.86 63.80 63.80 0.4K
14:25 63.82 63.82 63.78 63.78 0.8K
14:26 63.78 63.78 63.78 63.78 0.0K
14:27 63.78 63.78 63.78 63.78 0.1K
14:28 63.81 63.81 63.78 63.78 0.8K
14:29 63.77 63.77 63.77 63.77 1.1K
14:30 63.77 63.77 63.77 63.77 0.0K
14:31 63.77 63.77 63.76 63.76 0.5K
14:32 63.76 63.80 63.76 63.80 0.3K
14:33 63.80 63.80 63.80 63.80 0.2K
14:34 63.80 63.80 63.80 63.80 0.1K
14:35 63.80 63.80 63.80 63.80 0.3K
14:36 63.80 63.80 63.80 63.80 0.5K
14:37 63.80 63.85 63.80 63.85 1.3K
14:38 63.85 63.85 63.85 63.85 0.2K
14:39 63.85 63.85 63.85 63.85 0.1K
14:40 63.85 63.85 63.85 63.85 0.1K
14:41 63.85 63.85 63.85 63.85 0.2K
14:42 63.85 63.91 63.85 63.91 0.6K
14:43 63.91 63.91 63.91 63.91 0.9K
14:44 63.91 63.93 63.91 63.93 0.3K
14:45 63.90 63.90 63.90 63.90 0.7K
14:46 63.90 63.90 63.90 63.90 0.2K
14:47 63.90 63.90 63.90 63.90 0.2K
14:48 63.90 63.95 63.90 63.95 0.3K
14:49 63.95 63.96 63.95 63.96 0.5K
14:50 63.96 63.96 63.96 63.96 0.1K
14:51 63.93 63.96 63.93 63.95 3.5K
14:52 63.95 63.98 63.95 63.98 0.1K
14:53 63.98 63.98 63.98 63.98 0.6K
14:54 64.02 64.02 64.02 64.02 0.4K
14:55 64.02 64.02 63.97 63.97 1.4K
14:56 63.97 63.97 63.92 63.92 1.9K
14:57 63.92 63.94 63.92 63.93 1.5K
14:58 63.95 63.95 63.91 63.91 2.0K
14:59 63.91 63.91 63.80 63.80 2.7K
15:00 63.87 63.90 63.87 63.90 3.9K
15:01 63.90 63.90 63.90 63.90 0.1K
15:02 63.90 63.90 63.90 63.90 0.1K
15:03 63.90 63.90 63.85 63.85 0.9K
15:04 63.85 63.85 63.85 63.85 0.2K
15:05 63.85 63.85 63.85 63.85 0.2K
15:06 63.85 63.87 63.85 63.87 0.2K
15:07 63.87 63.87 63.87 63.87 0.9K
15:08 63.87 63.87 63.85 63.87 0.5K
15:09 63.87 63.93 63.87 63.92 0.9K
15:10 63.94 63.94 63.90 63.90 2.1K
15:11 63.90 63.90 63.90 63.90 0.2K
15:12 63.90 63.90 63.90 63.90 0.0K
15:13 63.90 63.90 63.85 63.85 0.4K
15:14 63.85 63.85 63.85 63.85 1.3K
15:15 63.85 63.85 63.85 63.85 0.4K
15:16 63.85 63.85 63.85 63.85 0.2K
15:17 63.85 63.85 63.85 63.85 0.4K
15:18 63.85 63.88 63.85 63.88 1.7K
15:19 63.88 63.91 63.88 63.91 0.4K
15:20 63.88 63.89 63.88 63.89 1.9K
15:21 63.89 63.89 63.89 63.89 0.3K
15:22 63.92 63.92 63.92 63.92 0.4K
15:23 63.92 63.92 63.92 63.92 0.5K
15:24 63.92 63.92 63.92 63.92 0.3K
15:25 63.92 63.92 63.92 63.92 0.2K
15:26 63.92 63.92 63.92 63.92 0.2K
15:27 63.92 63.99 63.92 63.99 1.0K
15:28 63.99 64.04 63.99 64.04 1.2K
15:29 64.04 64.04 63.97 63.97 1.6K
15:30 63.97 64.04 63.94 64.04 1.9K
15:31 64.04 64.04 64.04 64.04 0.8K
15:32 64.04 64.04 63.97 63.97 1.4K
15:33 63.99 64.04 63.99 64.04 2.8K
15:34 64.04 64.04 64.04 64.04 0.3K
15:35 64.04 64.11 64.04 64.10 1.4K
15:36 64.10 64.10 64.08 64.08 3.4K
15:37 64.08 64.10 64.08 64.10 1.7K
15:38 64.15 64.15 64.13 64.13 1.2K
15:39 64.14 64.23 64.14 64.23 4.2K
15:40 64.25 64.25 64.25 64.25 1.2K
15:41 64.25 64.31 64.25 64.31 1.3K
15:42 64.27 64.31 64.27 64.31 1.9K
15:43 64.31 64.31 64.26 64.29 2.4K
15:44 64.33 64.33 64.33 64.33 1.0K
15:45 64.33 64.33 64.33 64.33 1.1K
15:46 64.33 64.41 64.33 64.38 1.4K
15:47 64.43 64.43 64.39 64.40 2.0K
15:48 64.44 64.46 64.43 64.46 3.8K
15:49 64.43 64.44 64.34 64.34 6.4K
15:50 64.34 64.36 64.34 64.35 3.1K
15:51 64.35 64.40 64.35 64.40 2.0K
15:52 64.40 64.40 64.34 64.34 4.2K
15:53 64.41 64.42 64.41 64.42 2.8K
15:54 64.45 64.45 64.33 64.33 6.6K
15:55 64.34 64.38 64.34 64.38 3.8K
15:56 64.38 64.38 64.36 64.36 3.8K
15:57 64.29 64.30 64.28 64.30 4.9K
15:58 64.30 64.30 64.25 64.30 4.0K
15:59 64.30 64.30 64.27 64.27 5.2K
16:00 64.27 64.32 64.24 64.28 151.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible