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 64.40 65.14 64.27 64.27 6.1K
09:32 63.84 63.93 63.84 63.93 1.9K
09:33 63.72 63.72 63.61 63.61 1.8K
09:34 63.45 63.52 63.45 63.52 1.9K
09:35 63.52 63.52 63.33 63.35 0.4K
09:36 63.35 63.35 63.35 63.35 0.0K
09:37 63.35 63.35 63.35 63.35 0.2K
09:38 63.35 63.35 63.35 63.35 0.1K
09:39 63.33 63.33 63.33 63.33 0.2K
09:40 63.33 63.33 63.33 63.33 0.0K
09:41 63.33 63.33 63.33 63.33 0.1K
09:42 63.42 63.42 63.22 63.22 2.9K
09:43 63.42 63.42 63.29 63.29 1.7K
09:44 63.14 63.22 63.14 63.22 1.7K
09:45 63.22 63.26 63.22 63.26 0.5K
09:46 63.26 63.28 63.26 63.28 1.0K
09:47 63.28 63.28 63.28 63.28 0.3K
09:48 63.14 63.14 63.05 63.05 3.6K
09:49 63.05 63.06 63.05 63.06 0.8K
09:50 63.06 63.06 63.06 63.06 0.0K
09:51 63.01 63.02 62.95 62.95 1.6K
09:52 62.95 62.95 62.95 62.95 0.3K
09:53 62.95 62.95 62.84 62.86 1.9K
09:54 62.86 62.86 62.80 62.80 0.9K
09:55 62.77 62.77 62.77 62.77 1.2K
09:56 62.77 62.77 62.71 62.71 0.8K
09:57 62.74 62.74 62.65 62.65 1.7K
09:58 62.70 62.75 62.70 62.71 1.3K
09:59 62.71 62.71 62.71 62.71 0.2K
10:00 62.76 62.76 62.70 62.70 1.8K
10:01 62.70 62.70 62.63 62.63 0.6K
10:02 62.63 62.84 62.63 62.84 1.2K
10:03 62.84 62.84 62.67 62.70 1.9K
10:04 62.70 62.70 62.70 62.70 0.9K
10:05 62.70 62.70 62.70 62.70 1.0K
10:06 62.64 62.71 62.64 62.71 0.6K
10:07 62.71 62.71 62.71 62.71 0.5K
10:08 62.71 62.71 62.55 62.55 1.0K
10:09 62.55 62.66 62.54 62.66 0.8K
10:10 62.66 62.66 62.66 62.66 0.3K
10:11 62.51 62.51 62.51 62.51 1.3K
10:12 62.51 62.51 62.51 62.51 0.1K
10:13 62.51 62.51 62.51 62.51 0.4K
10:14 62.47 62.47 62.47 62.47 0.2K
10:15 62.47 62.47 62.47 62.47 0.4K
10:16 62.47 62.47 62.47 62.47 0.4K
10:17 62.47 62.47 62.41 62.42 1.2K
10:18 62.42 62.42 62.42 62.42 0.2K
10:19 62.42 62.42 62.39 62.39 0.2K
10:20 62.42 62.42 62.35 62.35 1.0K
10:21 62.35 62.35 62.35 62.35 0.3K
10:22 62.35 62.35 62.28 62.28 0.3K
10:23 62.28 62.36 62.28 62.36 0.5K
10:24 62.37 62.50 62.37 62.50 1.3K
10:25 62.50 62.50 62.41 62.43 0.6K
10:26 62.43 62.43 62.43 62.43 0.0K
10:27 62.38 62.38 62.38 62.38 0.5K
10:28 62.38 62.58 62.38 62.58 0.4K
10:29 62.58 62.58 62.58 62.58 0.2K
10:30 62.58 62.58 62.58 62.58 0.2K
10:31 62.58 62.80 62.58 62.80 1.2K
10:32 62.80 62.80 62.80 62.80 0.2K
10:33 62.80 62.80 62.80 62.80 0.2K
10:34 62.80 62.90 62.80 62.90 1.0K
10:35 62.90 62.90 62.78 62.78 1.4K
10:36 62.78 62.84 62.78 62.84 0.5K
10:37 62.84 62.86 62.84 62.86 0.8K
10:38 62.86 62.86 62.86 62.86 0.4K
10:39 62.85 62.91 62.83 62.91 1.7K
10:40 62.92 62.99 62.92 62.99 1.2K
10:41 62.90 62.90 62.90 62.90 1.0K
10:42 62.95 62.95 62.95 62.95 0.5K
10:43 62.95 62.95 62.87 62.91 2.4K
10:44 62.90 62.90 62.85 62.85 1.4K
10:45 62.85 62.85 62.85 62.85 0.8K
10:46 62.89 62.89 62.88 62.88 0.3K
10:47 62.88 62.88 62.87 62.87 3.1K
10:48 62.87 62.87 62.76 62.80 4.2K
10:49 62.85 62.85 62.85 62.85 0.5K
10:50 62.79 62.79 62.76 62.76 1.5K
10:51 62.76 62.80 62.76 62.80 1.5K
10:52 62.80 62.80 62.72 62.72 1.2K
10:53 62.76 62.79 62.76 62.79 1.5K
10:54 62.77 62.77 62.70 62.70 2.5K
10:55 62.70 62.86 62.70 62.86 0.9K
10:56 62.82 62.82 62.82 62.82 0.9K
10:57 62.82 62.88 62.82 62.88 0.3K
10:58 62.85 62.85 62.85 62.85 0.9K
10:59 62.86 62.87 62.80 62.80 1.2K
11:00 62.80 62.84 62.80 62.80 0.7K
11:01 62.79 62.79 62.66 62.69 5.1K
11:02 62.60 62.61 62.56 62.61 2.9K
11:03 62.63 62.63 62.58 62.58 1.7K
11:04 62.58 62.58 62.57 62.57 0.3K
11:05 62.57 62.57 62.49 62.49 2.8K
11:06 62.49 62.53 62.49 62.52 1.4K
11:07 62.52 62.56 62.52 62.56 0.5K
11:08 62.56 62.56 62.56 62.56 0.5K
11:09 62.57 62.57 62.45 62.45 2.1K
11:10 62.45 62.48 62.45 62.48 1.0K
11:11 62.55 62.55 62.51 62.51 1.0K
11:12 62.51 62.58 62.51 62.58 0.7K
11:13 62.58 62.58 62.58 62.58 0.3K
11:14 62.58 62.71 62.58 62.71 0.9K
11:15 62.72 62.72 62.72 62.72 0.3K
11:16 62.72 62.79 62.72 62.79 1.1K
11:17 62.79 62.79 62.76 62.76 0.4K
11:18 62.71 62.71 62.68 62.68 3.5K
11:19 62.68 62.68 62.68 62.68 0.9K
11:20 62.68 62.68 62.68 62.68 0.1K
11:21 62.61 62.63 62.61 62.63 1.0K
11:22 62.69 62.69 62.68 62.68 1.6K
11:23 62.76 62.76 62.76 62.76 0.4K
11:24 62.76 62.76 62.66 62.66 4.0K
11:25 62.66 62.66 62.62 62.62 0.3K
11:26 62.62 62.62 62.56 62.56 1.7K
11:27 62.56 62.56 62.56 62.56 0.1K
11:28 62.51 62.51 62.51 62.51 1.0K
11:29 62.51 62.51 62.48 62.48 0.6K
11:30 62.48 62.48 62.43 62.43 0.8K
11:31 62.46 62.46 62.46 62.46 0.6K
11:32 62.46 62.46 62.41 62.41 0.3K
11:33 62.41 62.47 62.41 62.47 0.3K
11:34 62.47 62.47 62.47 62.47 0.1K
11:35 62.47 62.47 62.47 62.47 0.1K
11:36 62.52 62.52 62.52 62.52 0.2K
11:37 62.52 62.67 62.52 62.67 0.7K
11:38 62.67 62.67 62.67 62.67 0.7K
11:39 62.69 62.69 62.69 62.69 0.5K
11:40 62.69 62.69 62.69 62.69 0.2K
11:41 62.69 62.69 62.60 62.60 0.4K
11:42 62.60 62.60 62.60 62.60 0.3K
11:43 62.60 62.60 62.56 62.56 0.9K
11:44 62.56 62.64 62.56 62.64 0.7K
11:45 62.62 62.62 62.62 62.62 0.4K
11:46 62.62 62.69 62.62 62.69 0.1K
11:47 62.69 62.69 62.69 62.69 0.1K
11:48 62.69 62.69 62.63 62.63 0.1K
11:49 62.63 62.63 62.63 62.63 0.0K
11:50 62.63 62.63 62.63 62.63 0.3K
11:51 62.63 62.63 62.63 62.63 0.1K
11:52 62.63 62.63 62.63 62.63 0.2K
11:53 62.63 62.63 62.63 62.63 0.4K
11:54 62.71 62.77 62.71 62.77 1.5K
11:55 62.77 62.77 62.76 62.76 0.4K
11:56 62.76 62.76 62.76 62.76 0.8K
11:57 62.70 62.81 62.70 62.81 0.6K
11:58 62.81 62.81 62.81 62.81 0.0K
11:59 62.81 62.81 62.81 62.81 0.2K
12:00 62.81 62.81 62.81 62.81 0.0K
12:01 62.78 62.78 62.73 62.73 0.5K
12:02 62.73 62.73 62.73 62.73 0.1K
12:03 62.73 62.79 62.73 62.79 5.4K
12:04 62.79 62.79 62.78 62.78 0.3K
12:05 62.78 62.82 62.78 62.82 1.4K
12:06 62.82 62.82 62.82 62.82 0.3K
12:07 62.73 62.73 62.73 62.73 3.4K
12:08 62.73 62.73 62.56 62.56 0.4K
12:09 62.56 62.56 62.52 62.52 0.7K
12:10 62.57 62.57 62.57 62.57 1.2K
12:11 62.57 62.62 62.57 62.62 0.5K
12:12 62.62 62.62 62.62 62.62 0.7K
12:13 62.71 62.71 62.71 62.71 2.2K
12:14 62.71 62.71 62.71 62.71 0.8K
12:15 62.71 62.71 62.70 62.70 0.6K
12:16 62.70 62.70 62.70 62.70 0.7K
12:17 62.70 62.70 62.66 62.66 0.8K
12:18 62.66 62.68 62.58 62.58 1.2K
12:19 62.58 62.58 62.58 62.58 0.3K
12:20 62.58 62.58 62.58 62.58 0.2K
12:21 62.54 62.54 62.54 62.54 0.3K
12:22 62.54 62.54 62.54 62.54 0.2K
12:23 62.65 62.65 62.65 62.65 1.0K
12:24 62.65 62.65 62.65 62.65 1.1K
12:25 62.67 62.67 62.67 62.67 0.6K
12:26 62.67 62.80 62.67 62.80 1.2K
12:27 62.80 62.80 62.80 62.80 0.2K
12:28 62.80 62.80 62.80 62.80 0.0K
12:29 62.80 62.87 62.80 62.87 0.6K
12:30 62.87 62.87 62.87 62.87 0.1K
12:31 62.87 62.87 62.84 62.84 0.9K
12:32 62.78 62.78 62.74 62.75 2.4K
12:33 62.75 62.75 62.75 62.75 0.4K
12:34 62.75 62.75 62.75 62.75 0.0K
12:35 62.75 62.80 62.75 62.80 0.6K
12:36 62.80 62.81 62.80 62.81 0.6K
12:37 62.81 62.87 62.81 62.87 0.1K
12:38 62.83 62.83 62.83 62.83 0.2K
12:39 62.83 62.83 62.83 62.83 0.7K
12:40 62.83 62.83 62.83 62.83 0.1K
12:41 62.90 62.91 62.90 62.91 1.5K
12:42 62.91 62.95 62.91 62.94 0.9K
12:43 62.94 63.01 62.89 62.89 1.4K
12:44 62.89 62.89 62.89 62.89 0.2K
12:45 62.97 63.03 62.97 63.03 1.7K
12:46 63.03 63.03 63.03 63.03 0.8K
12:47 63.03 63.19 63.03 63.17 0.6K
12:48 63.17 63.17 63.11 63.11 1.5K
12:49 63.14 63.14 63.10 63.10 0.8K
12:50 63.10 63.10 63.10 63.10 0.4K
12:51 63.10 63.10 63.10 63.10 1.3K
12:52 63.10 63.10 62.99 62.99 2.4K
12:53 62.99 62.99 62.85 62.85 0.8K
12:54 62.85 62.91 62.85 62.91 0.9K
12:55 62.97 62.99 62.91 62.91 3.4K
12:56 62.89 62.89 62.89 62.89 14.4K
12:57 62.89 62.89 62.89 62.89 0.4K
12:58 62.89 62.89 62.89 62.89 0.1K
12:59 62.89 62.89 62.77 62.77 1.0K
13:00 62.81 62.81 62.80 62.80 0.7K
13:01 62.80 62.80 62.80 62.80 0.7K
13:02 62.80 62.92 62.80 62.92 1.2K
13:03 62.92 62.92 62.92 62.92 0.1K
13:04 62.92 62.96 62.92 62.93 1.2K
13:05 62.96 62.96 62.96 62.96 1.6K
13:06 62.96 62.96 62.96 62.96 0.2K
13:07 62.96 62.96 62.92 62.92 4.5K
13:08 62.95 62.95 62.95 62.95 1.4K
13:09 62.95 63.00 62.94 63.00 7.6K
13:10 63.08 63.08 63.08 63.08 0.1K
13:11 63.08 63.22 63.08 63.22 0.6K
13:12 63.25 63.26 63.21 63.21 1.3K
13:13 63.24 63.24 63.24 63.24 0.8K
13:14 63.24 63.29 63.24 63.29 0.7K
13:15 63.30 63.30 63.30 63.30 0.2K
13:16 63.27 63.27 63.21 63.21 3.5K
13:17 63.20 63.20 63.20 63.20 0.3K
13:18 63.20 63.20 63.13 63.15 1.3K
13:19 63.15 63.15 63.10 63.10 0.7K
13:20 63.10 63.18 63.10 63.18 0.3K
13:21 63.18 63.20 63.18 63.20 0.1K
13:22 63.20 63.20 63.20 63.20 0.2K
13:23 63.20 63.20 63.20 63.20 0.2K
13:24 63.20 63.20 63.10 63.10 0.4K
13:25 63.10 63.10 63.10 63.10 0.0K
13:26 63.10 63.13 63.10 63.13 0.3K
13:27 63.13 63.15 63.13 63.15 0.5K
13:28 63.15 63.15 63.15 63.15 0.2K
13:29 63.15 63.15 63.15 63.15 0.5K
13:30 63.15 63.15 63.15 63.15 0.2K
13:31 63.15 63.15 63.15 63.15 0.3K
13:32 63.15 63.15 63.15 63.15 0.6K
13:33 63.13 63.13 63.13 63.13 0.8K
13:34 63.13 63.14 63.13 63.14 0.4K
13:35 63.21 63.21 63.21 63.21 0.7K
13:36 63.21 63.21 63.17 63.17 0.5K
13:37 63.17 63.17 63.17 63.17 0.1K
13:38 63.17 63.17 63.13 63.13 0.4K
13:39 63.14 63.14 63.14 63.14 1.1K
13:40 63.14 63.25 63.14 63.25 1.3K
13:41 63.26 63.26 63.26 63.26 0.9K
13:42 63.26 63.30 63.26 63.30 0.9K
13:43 63.30 63.30 63.30 63.30 0.1K
13:44 63.34 63.34 63.31 63.31 0.7K
13:45 63.31 63.35 63.30 63.35 1.0K
13:46 63.35 63.35 63.35 63.35 0.5K
13:47 63.35 63.38 63.35 63.38 0.4K
13:48 63.38 63.38 63.38 63.38 0.1K
13:49 63.37 63.37 63.29 63.29 0.9K
13:50 63.29 63.29 63.21 63.21 4.3K
13:51 63.20 63.20 63.20 63.20 0.2K
13:52 63.20 63.20 63.12 63.12 6.6K
13:53 63.12 63.20 63.12 63.20 8.6K
13:54 63.19 63.19 63.15 63.16 2.4K
13:55 63.16 63.16 63.16 63.16 0.1K
13:56 63.16 63.21 63.16 63.21 3.5K
13:57 63.21 63.21 63.21 63.21 0.2K
13:58 63.23 63.23 63.23 63.23 8.0K
13:59 63.23 63.23 63.23 63.23 0.2K
14:00 63.23 63.23 63.23 63.23 1.2K
14:01 63.23 63.23 63.23 63.23 1.9K
14:02 63.23 63.23 63.23 63.23 0.1K
14:03 63.23 63.23 63.19 63.19 0.4K
14:04 63.19 63.20 63.19 63.20 1.0K
14:05 63.20 63.20 63.20 63.20 0.4K
14:06 63.18 63.23 63.18 63.23 1.3K
14:07 63.22 63.27 63.22 63.27 1.5K
14:08 63.27 63.31 63.23 63.31 10.1K
14:09 63.31 63.40 63.31 63.40 0.5K
14:10 63.40 63.40 63.37 63.37 1.0K
14:11 63.37 63.40 63.30 63.30 1.9K
14:12 63.25 63.25 63.25 63.25 0.6K
14:13 63.25 63.29 63.25 63.29 0.4K
14:14 63.29 63.29 63.29 63.29 0.0K
14:15 63.29 63.33 63.29 63.33 1.2K
14:16 63.33 63.33 63.29 63.29 0.4K
14:17 63.29 63.29 63.29 63.29 0.4K
14:18 63.29 63.42 63.29 63.42 1.7K
14:19 63.42 63.44 63.42 63.44 1.6K
14:20 63.44 63.46 63.44 63.46 0.4K
14:21 63.46 63.46 63.46 63.46 0.3K
14:22 63.46 63.56 63.46 63.56 22.5K
14:23 63.47 63.47 63.47 63.47 6.0K
14:24 63.47 63.47 63.47 63.47 0.2K
14:25 63.47 63.47 63.47 63.47 0.1K
14:26 63.47 63.56 63.47 63.56 0.3K
14:27 63.51 63.51 63.45 63.45 2.4K
14:28 63.43 63.45 63.43 63.45 1.4K
14:29 63.45 63.50 63.45 63.50 0.5K
14:30 63.50 63.50 63.45 63.45 1.0K
14:31 63.45 63.45 63.45 63.45 0.2K
14:32 63.50 63.50 63.49 63.49 0.5K
14:33 63.49 63.49 63.49 63.49 0.8K
14:34 63.49 63.49 63.43 63.43 1.3K
14:35 63.43 63.43 63.43 63.43 0.3K
14:36 63.43 63.43 63.43 63.43 0.7K
14:37 63.43 63.46 63.42 63.42 2.2K
14:38 63.42 63.47 63.42 63.47 0.7K
14:39 63.47 63.47 63.47 63.47 0.0K
14:40 63.47 63.54 63.47 63.54 0.5K
14:41 63.54 63.54 63.51 63.51 0.3K
14:42 63.51 63.51 63.46 63.46 0.6K
14:43 63.46 63.46 63.46 63.46 0.1K
14:44 63.46 63.46 63.46 63.46 0.3K
14:45 63.46 63.48 63.46 63.48 0.8K
14:46 63.48 63.48 63.48 63.48 0.0K
14:47 63.51 63.51 63.48 63.48 1.4K
14:48 63.48 63.48 63.48 63.48 0.8K
14:49 63.45 63.54 63.44 63.54 2.4K
14:50 63.54 63.54 63.54 63.54 0.9K
14:51 63.54 63.61 63.54 63.61 0.4K
14:52 63.61 63.67 63.61 63.64 1.6K
14:53 63.64 63.65 63.64 63.65 0.3K
14:54 63.65 63.65 63.58 63.58 1.8K
14:55 63.58 63.63 63.58 63.63 1.6K
14:56 63.63 63.63 63.63 63.63 1.1K
14:57 63.63 63.63 63.63 63.63 0.6K
14:58 63.63 63.63 63.58 63.58 1.1K
14:59 63.58 63.58 63.58 63.58 0.9K
15:00 63.60 63.60 63.60 63.60 0.3K
15:01 63.60 63.60 63.59 63.59 1.1K
15:02 63.59 63.60 63.59 63.60 1.0K
15:03 63.57 63.57 63.57 63.57 0.6K
15:04 63.50 63.50 63.44 63.44 0.7K
15:05 63.44 63.46 63.43 63.43 1.2K
15:06 63.43 63.43 63.43 63.43 0.5K
15:07 63.39 63.44 63.38 63.44 1.2K
15:08 63.44 63.44 63.44 63.44 0.4K
15:09 63.47 63.47 63.45 63.45 0.5K
15:10 63.45 63.45 63.45 63.45 0.1K
15:11 63.45 63.50 63.45 63.50 0.4K
15:12 63.50 63.50 63.50 63.50 0.2K
15:13 63.53 63.53 63.53 63.53 0.5K
15:14 63.53 63.53 63.53 63.53 1.4K
15:15 63.53 63.53 63.53 63.53 1.7K
15:16 63.54 63.60 63.54 63.58 1.4K
15:17 63.58 63.58 63.55 63.56 1.7K
15:18 63.56 63.62 63.56 63.62 2.1K
15:19 63.62 63.65 63.62 63.65 0.4K
15:20 63.65 63.67 63.64 63.67 1.6K
15:21 63.67 63.76 63.67 63.74 1.8K
15:22 63.74 63.81 63.74 63.81 3.0K
15:23 63.81 63.85 63.81 63.83 1.7K
15:24 63.83 63.88 63.83 63.88 0.7K
15:25 63.85 63.89 63.85 63.89 2.1K
15:26 63.89 63.89 63.77 63.77 4.4K
15:27 63.77 63.79 63.76 63.79 1.5K
15:28 63.79 63.83 63.79 63.79 0.7K
15:29 63.79 63.83 63.79 63.81 3.0K
15:30 63.81 63.81 63.79 63.81 2.8K
15:31 63.74 63.75 63.71 63.71 4.5K
15:32 63.68 63.68 63.58 63.60 3.3K
15:33 63.60 63.60 63.52 63.52 2.3K
15:34 63.46 63.49 63.46 63.49 3.0K
15:35 63.49 63.49 63.36 63.39 2.6K
15:36 63.39 63.39 63.39 63.39 2.8K
15:37 63.39 63.48 63.39 63.46 5.0K
15:38 63.45 63.45 63.32 63.32 4.5K
15:39 63.32 63.32 63.26 63.28 3.0K
15:40 63.28 63.34 63.28 63.29 2.1K
15:41 63.29 63.29 63.29 63.29 0.7K
15:42 63.29 63.29 63.22 63.22 1.7K
15:43 63.20 63.23 63.19 63.23 3.0K
15:44 63.23 63.28 63.23 63.25 4.2K
15:45 63.25 63.29 63.21 63.29 2.5K
15:46 63.29 63.32 63.22 63.22 3.7K
15:47 63.20 63.27 63.18 63.27 3.7K
15:48 63.27 63.27 63.12 63.12 2.6K
15:49 63.12 63.12 63.09 63.09 1.2K
15:50 63.10 63.11 63.07 63.07 3.5K
15:51 63.08 63.08 63.01 63.01 2.2K
15:52 63.01 63.01 62.87 62.87 1.7K
15:53 62.87 62.87 62.65 62.70 5.7K
15:54 62.70 62.74 62.69 62.73 5.1K
15:55 62.73 62.82 62.73 62.82 5.2K
15:56 62.75 62.80 62.75 62.80 3.4K
15:57 62.85 62.85 62.78 62.78 6.1K
15:58 62.80 62.80 62.77 62.77 5.4K
15:59 62.77 62.78 62.72 62.72 8.8K
16:00 62.74 62.78 62.72 62.75 132.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible