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 62.74 63.07 62.74 62.74 3.8K
09:32 62.74 62.74 62.74 62.74 0.0K
09:33 62.74 62.74 62.74 62.74 0.4K
09:34 62.74 62.80 62.74 62.80 0.2K
09:35 62.80 62.80 62.80 62.80 0.0K
09:36 62.80 62.80 62.80 62.80 0.1K
09:37 62.80 62.80 62.80 62.80 0.4K
09:38 62.80 62.80 62.80 62.80 0.4K
09:39 62.80 62.80 62.80 62.80 0.3K
09:40 62.80 62.80 62.80 62.80 0.1K
09:41 62.80 62.80 62.80 62.80 0.2K
09:42 62.97 63.11 62.97 63.07 1.6K
09:43 63.07 63.07 63.07 63.07 0.4K
09:44 63.07 63.15 63.07 63.15 0.9K
09:45 63.15 63.15 63.03 63.03 2.3K
09:46 63.03 63.03 63.03 63.03 0.4K
09:47 63.03 63.03 63.03 63.03 1.0K
09:48 63.03 63.03 62.75 62.77 1.3K
09:49 62.77 62.79 62.77 62.79 0.9K
09:50 62.79 62.79 62.79 62.79 0.1K
09:51 62.68 62.68 62.68 62.68 0.6K
09:52 62.71 62.80 62.71 62.80 1.8K
09:53 62.80 62.80 62.80 62.80 0.1K
09:54 62.71 62.71 62.71 62.71 0.6K
09:55 62.71 62.71 62.58 62.58 1.1K
09:56 62.58 62.58 62.58 62.58 0.3K
09:57 62.58 62.60 62.38 62.38 1.8K
09:58 62.38 62.38 62.27 62.27 0.2K
09:59 62.27 62.27 62.20 62.20 0.2K
10:00 62.20 62.20 62.20 62.20 0.3K
10:01 62.20 62.72 62.20 62.72 1.8K
10:02 62.72 62.72 62.47 62.47 2.9K
10:03 62.55 62.55 62.42 62.42 0.3K
10:04 62.42 62.61 62.42 62.61 0.6K
10:05 62.76 62.76 62.67 62.67 0.5K
10:06 62.67 62.67 62.67 62.67 0.0K
10:07 62.67 62.80 62.67 62.80 0.4K
10:08 62.70 62.74 62.68 62.74 0.9K
10:09 62.81 62.81 62.81 62.81 0.5K
10:10 62.81 62.81 62.81 62.81 0.2K
10:11 62.81 62.81 62.81 62.81 0.0K
10:12 62.81 62.81 62.65 62.65 0.7K
10:13 62.72 62.72 62.72 62.72 1.7K
10:14 62.72 62.72 62.72 62.72 0.1K
10:15 62.72 62.72 62.72 62.72 0.4K
10:16 62.72 62.72 62.72 62.72 0.0K
10:17 62.61 62.64 62.61 62.64 2.4K
10:18 62.64 62.64 62.64 62.64 0.2K
10:19 62.64 62.64 62.64 62.64 0.2K
10:20 62.64 62.64 62.55 62.57 1.7K
10:21 62.57 62.72 62.57 62.65 1.1K
10:22 62.65 62.65 62.45 62.45 1.2K
10:23 62.45 62.47 62.45 62.46 0.4K
10:24 62.46 62.61 62.46 62.61 0.3K
10:25 62.61 62.61 62.41 62.41 1.6K
10:26 62.41 62.48 62.41 62.48 3.0K
10:27 62.48 62.53 62.48 62.51 0.6K
10:28 62.51 62.53 62.51 62.53 0.2K
10:29 62.53 62.56 62.53 62.56 0.7K
10:30 62.56 62.59 62.56 62.56 2.5K
10:31 62.58 62.58 62.52 62.58 1.1K
10:32 62.57 62.57 62.57 62.57 0.2K
10:33 62.57 62.61 62.57 62.61 1.6K
10:34 62.61 62.61 62.48 62.48 2.2K
10:35 62.48 62.48 62.43 62.43 1.6K
10:36 62.43 62.43 62.42 62.42 1.0K
10:37 62.42 62.46 62.42 62.46 0.8K
10:38 62.44 62.52 62.44 62.52 0.5K
10:39 62.52 62.60 62.52 62.60 0.5K
10:40 62.60 62.71 62.60 62.71 1.3K
10:41 62.65 62.65 62.65 62.65 1.3K
10:42 62.68 62.68 62.68 62.68 0.4K
10:43 62.61 62.61 62.55 62.55 1.9K
10:44 62.55 62.61 62.55 62.61 0.3K
10:45 62.63 62.63 62.63 62.63 0.4K
10:46 62.64 62.64 62.64 62.64 0.3K
10:47 62.64 62.69 62.64 62.67 0.6K
10:48 62.64 62.67 62.64 62.64 1.0K
10:49 62.67 62.67 62.60 62.60 1.5K
10:50 62.60 62.61 62.60 62.61 0.6K
10:51 62.53 62.56 62.53 62.56 1.5K
10:52 62.56 62.56 62.56 62.56 0.6K
10:53 62.56 62.68 62.56 62.68 1.3K
10:54 62.68 62.68 62.68 62.68 0.6K
10:55 62.68 62.81 62.68 62.81 0.5K
10:56 62.81 62.82 62.81 62.82 0.7K
10:57 62.82 62.83 62.82 62.83 1.5K
10:58 62.83 62.83 62.83 62.83 0.0K
10:59 62.77 62.77 62.65 62.65 3.2K
11:00 62.66 62.66 62.66 62.66 1.1K
11:01 62.66 62.66 62.53 62.53 0.7K
11:02 62.57 62.57 62.57 62.57 1.7K
11:03 62.57 62.57 62.57 62.57 0.3K
11:04 62.57 62.57 62.39 62.39 1.3K
11:05 62.45 62.47 62.45 62.47 1.5K
11:06 62.47 62.47 62.47 62.47 0.1K
11:07 62.47 62.47 62.47 62.47 0.2K
11:08 62.47 62.47 62.47 62.47 0.8K
11:09 62.47 62.52 62.47 62.52 1.1K
11:10 62.52 62.52 62.52 62.52 0.3K
11:11 62.52 62.52 62.38 62.38 2.5K
11:12 62.38 62.38 62.38 62.38 0.1K
11:13 62.30 62.30 62.30 62.30 0.8K
11:14 62.35 62.36 62.35 62.36 1.0K
11:15 62.36 62.36 62.36 62.36 0.3K
11:16 62.36 62.36 62.36 62.36 0.2K
11:17 62.36 62.36 62.36 62.36 0.4K
11:18 62.31 62.31 62.23 62.23 3.1K
11:19 62.27 62.32 62.27 62.32 1.1K
11:20 62.30 62.30 62.30 62.30 0.3K
11:21 62.28 62.28 62.27 62.27 0.5K
11:22 62.32 62.32 62.30 62.30 0.6K
11:23 62.30 62.30 62.28 62.28 0.6K
11:24 62.28 62.28 62.25 62.25 1.0K
11:25 62.24 62.24 62.24 62.24 0.7K
11:26 62.28 62.28 62.27 62.27 1.7K
11:27 62.27 62.27 62.27 62.27 0.4K
11:28 62.27 62.27 62.24 62.24 0.9K
11:29 62.24 62.27 62.24 62.27 0.8K
11:30 62.27 62.30 62.27 62.30 2.0K
11:31 62.31 62.31 62.31 62.31 0.6K
11:32 62.31 62.31 62.25 62.25 0.7K
11:33 62.25 62.25 62.25 62.25 0.2K
11:34 62.31 62.31 62.31 62.31 0.9K
11:35 62.29 62.29 62.29 62.29 1.8K
11:36 62.28 62.28 62.28 62.28 0.3K
11:37 62.28 62.32 62.28 62.32 0.5K
11:38 62.32 62.32 62.32 62.32 0.4K
11:39 62.32 62.35 62.32 62.35 0.4K
11:40 62.35 62.39 62.35 62.39 0.3K
11:41 62.39 62.39 62.26 62.26 1.5K
11:42 62.26 62.26 62.26 62.26 0.3K
11:43 62.26 62.33 62.26 62.28 1.5K
11:44 62.24 62.26 62.24 62.26 0.8K
11:45 62.27 62.27 62.27 62.27 0.5K
11:46 62.27 62.27 62.27 62.27 0.2K
11:47 62.26 62.26 62.25 62.25 1.0K
11:48 62.25 62.31 62.25 62.31 0.8K
11:49 62.31 62.31 62.31 62.31 0.3K
11:50 62.31 62.31 62.31 62.31 0.3K
11:51 62.22 62.22 62.22 62.22 1.2K
11:52 62.22 62.22 62.22 62.22 1.2K
11:53 62.16 62.18 62.16 62.18 0.7K
11:54 62.18 62.18 62.18 62.18 0.1K
11:55 62.15 62.15 62.15 62.15 0.5K
11:56 62.15 62.23 62.15 62.23 0.2K
11:57 62.23 62.23 62.20 62.20 0.5K
11:58 62.20 62.39 62.20 62.39 3.2K
11:59 62.42 62.56 62.42 62.56 3.5K
12:00 62.56 62.57 62.54 62.54 0.6K
12:01 62.63 62.66 62.58 62.66 3.4K
12:02 62.75 62.75 62.60 62.60 2.5K
12:03 62.68 62.68 62.68 62.68 0.5K
12:04 62.68 62.68 62.50 62.50 0.7K
12:05 62.50 62.50 62.50 62.50 0.5K
12:06 62.50 62.57 62.50 62.57 0.4K
12:07 62.57 62.57 62.56 62.56 0.3K
12:08 62.56 62.56 62.56 62.56 0.6K
12:09 62.56 62.56 62.56 62.56 0.1K
12:10 62.56 62.58 62.56 62.58 0.7K
12:11 62.58 62.65 62.58 62.62 2.0K
12:12 62.65 62.67 62.65 62.67 0.9K
12:13 62.67 62.67 62.67 62.67 0.1K
12:14 62.67 62.67 62.67 62.67 0.4K
12:15 62.67 62.67 62.58 62.58 1.9K
12:16 62.58 62.58 62.57 62.57 0.3K
12:17 62.58 62.58 62.56 62.56 0.6K
12:18 62.56 62.61 62.56 62.61 0.5K
12:19 62.61 62.62 62.61 62.62 0.1K
12:20 62.62 62.66 62.62 62.66 0.4K
12:21 62.60 62.65 62.60 62.65 1.1K
12:22 62.65 62.67 62.65 62.67 2.5K
12:23 62.67 62.69 62.67 62.69 0.7K
12:24 62.69 62.69 62.69 62.69 0.1K
12:25 62.69 62.69 62.63 62.63 0.7K
12:26 62.63 62.63 62.63 62.63 0.2K
12:27 62.63 62.63 62.57 62.63 2.1K
12:28 62.63 62.63 62.63 62.63 0.1K
12:29 62.63 62.63 62.63 62.63 0.1K
12:30 62.67 62.71 62.67 62.71 1.6K
12:31 62.71 62.71 62.67 62.67 0.1K
12:32 62.67 62.67 62.67 62.67 0.0K
12:33 62.67 62.67 62.67 62.67 0.4K
12:34 62.72 62.72 62.67 62.67 0.9K
12:35 62.67 62.67 62.67 62.67 0.2K
12:36 62.69 62.69 62.57 62.57 2.0K
12:37 62.65 62.65 62.65 62.65 0.8K
12:38 62.65 62.65 62.65 62.65 0.1K
12:39 62.65 62.70 62.65 62.70 0.4K
12:40 62.70 62.71 62.70 62.71 0.4K
12:41 62.71 62.71 62.71 62.71 0.2K
12:42 62.71 62.71 62.71 62.71 0.2K
12:43 62.68 62.68 62.68 62.68 1.7K
12:44 62.74 62.74 62.74 62.74 0.7K
12:45 62.68 62.70 62.68 62.70 0.7K
12:46 62.70 62.71 62.70 62.71 0.1K
12:47 62.71 62.71 62.62 62.65 1.9K
12:48 62.65 62.65 62.65 62.65 0.2K
12:49 62.65 62.65 62.65 62.65 0.4K
12:50 62.65 62.75 62.65 62.75 0.2K
12:51 62.75 62.75 62.75 62.75 0.0K
12:52 62.75 62.75 62.75 62.75 0.4K
12:53 62.81 62.81 62.81 62.81 0.6K
12:54 62.81 62.81 62.81 62.81 0.0K
12:55 62.81 62.81 62.80 62.80 0.7K
12:56 62.80 62.80 62.80 62.80 0.1K
12:57 62.80 62.80 62.80 62.80 0.1K
12:58 62.80 62.81 62.80 62.81 0.2K
12:59 62.81 62.81 62.81 62.81 0.3K
13:00 62.81 62.86 62.81 62.86 0.8K
13:01 62.86 62.86 62.86 62.86 0.8K
13:02 62.86 62.89 62.85 62.89 0.7K
13:03 62.89 62.89 62.89 62.89 0.0K
13:04 62.89 62.89 62.89 62.89 0.0K
13:05 62.89 62.89 62.89 62.89 0.0K
13:06 62.89 62.93 62.89 62.93 0.6K
13:07 62.92 62.96 62.92 62.96 1.3K
13:08 62.97 62.97 62.85 62.85 4.4K
13:09 62.85 62.85 62.85 62.85 1.2K
13:10 62.75 62.75 62.59 62.64 1.2K
13:11 62.64 62.68 62.64 62.68 0.8K
13:12 62.68 62.68 62.64 62.64 0.3K
13:13 62.64 62.75 62.63 62.75 0.9K
13:14 62.81 62.81 62.81 62.81 0.2K
13:15 62.81 62.81 62.66 62.66 0.6K
13:16 62.66 62.71 62.66 62.71 0.4K
13:17 62.76 62.76 62.73 62.73 0.4K
13:18 62.73 62.73 62.73 62.73 0.1K
13:19 62.73 62.73 62.71 62.71 0.1K
13:20 62.71 62.80 62.71 62.80 0.5K
13:21 62.80 62.83 62.80 62.83 0.6K
13:22 62.83 62.83 62.74 62.74 1.4K
13:23 62.74 62.74 62.74 62.74 0.0K
13:24 62.74 62.74 62.74 62.74 0.2K
13:25 62.74 62.74 62.74 62.74 0.3K
13:26 62.74 62.77 62.74 62.77 0.2K
13:27 62.77 62.77 62.76 62.76 0.8K
13:28 62.76 62.76 62.76 62.76 0.3K
13:29 62.76 62.80 62.76 62.80 0.4K
13:30 62.80 62.80 62.74 62.74 0.5K
13:31 62.75 62.75 62.75 62.75 0.2K
13:32 62.75 62.75 62.75 62.75 0.5K
13:33 62.72 62.72 62.65 62.65 0.7K
13:34 62.65 62.84 62.65 62.84 0.9K
13:35 62.85 62.85 62.72 62.72 2.6K
13:36 62.72 62.76 62.69 62.76 1.0K
13:37 62.76 62.76 62.76 62.76 0.1K
13:38 62.78 62.78 62.78 62.78 0.4K
13:39 62.74 62.74 62.67 62.67 1.0K
13:40 62.66 62.66 62.66 62.66 0.7K
13:41 62.66 62.66 62.66 62.66 0.2K
13:42 62.67 62.72 62.65 62.72 2.2K
13:43 62.72 62.72 62.72 62.72 0.0K
13:44 62.72 62.72 62.60 62.60 1.0K
13:45 62.60 62.60 62.60 62.60 0.0K
13:46 62.60 62.60 62.60 62.60 0.0K
13:47 62.60 62.60 62.60 62.60 0.2K
13:48 62.60 62.60 62.60 62.60 0.2K
13:49 62.60 62.78 62.60 62.78 0.8K
13:50 62.78 62.78 62.78 62.78 0.3K
13:51 62.78 62.78 62.78 62.78 0.2K
13:52 62.78 62.78 62.75 62.75 0.3K
13:53 62.83 62.83 62.83 62.83 1.1K
13:54 62.78 62.79 62.74 62.79 1.1K
13:55 62.79 62.79 62.79 62.79 0.1K
13:56 62.79 62.80 62.79 62.80 0.1K
13:57 62.82 62.84 62.82 62.84 0.5K
13:58 62.79 62.79 62.79 62.79 0.1K
13:59 62.79 62.88 62.79 62.88 0.6K
14:00 62.85 62.85 62.85 62.85 0.5K
14:01 62.85 62.85 62.85 62.85 0.1K
14:02 62.88 62.91 62.88 62.91 0.9K
14:03 62.94 63.05 62.94 63.05 0.9K
14:04 63.05 63.05 63.05 63.05 0.0K
14:05 63.05 63.05 63.02 63.02 1.0K
14:06 63.02 63.06 63.02 63.06 0.9K
14:07 63.10 63.15 63.10 63.12 1.3K
14:08 63.12 63.12 63.12 63.12 0.1K
14:09 63.16 63.20 63.16 63.20 0.4K
14:10 63.20 63.20 63.20 63.20 0.0K
14:11 63.20 63.20 63.17 63.17 1.6K
14:12 63.20 63.20 63.11 63.13 2.2K
14:13 63.13 63.13 63.09 63.12 0.9K
14:14 63.12 63.12 63.12 63.12 0.0K
14:15 63.12 63.20 63.12 63.20 1.1K
14:16 63.20 63.20 63.20 63.20 0.1K
14:17 63.20 63.20 63.20 63.20 0.0K
14:18 63.20 63.20 63.20 63.20 0.1K
14:19 63.20 63.20 63.04 63.04 2.1K
14:20 63.06 63.06 63.06 63.06 0.2K
14:21 63.06 63.06 63.06 63.06 0.3K
14:22 63.06 63.17 63.06 63.17 0.3K
14:23 63.17 63.18 63.17 63.18 0.8K
14:24 63.18 63.18 63.18 63.18 0.0K
14:25 63.18 63.18 63.18 63.18 0.2K
14:26 63.18 63.18 63.12 63.12 0.9K
14:27 63.12 63.13 63.12 63.13 0.9K
14:28 63.13 63.13 63.13 63.13 0.2K
14:29 63.14 63.14 63.14 63.14 1.0K
14:30 63.09 63.09 63.09 63.09 0.1K
14:31 63.09 63.09 63.09 63.09 0.1K
14:32 63.09 63.09 63.09 63.09 0.0K
14:33 63.09 63.09 63.09 63.09 0.6K
14:34 63.09 63.09 63.09 63.09 0.1K
14:35 63.09 63.09 63.09 63.09 0.3K
14:36 63.11 63.11 63.11 63.11 0.5K
14:37 63.11 63.11 63.11 63.11 0.4K
14:38 63.09 63.10 63.09 63.10 2.3K
14:39 63.03 63.05 63.03 63.05 1.8K
14:40 63.05 63.05 63.05 63.05 0.3K
14:41 63.05 63.05 63.05 63.05 0.0K
14:42 63.05 63.05 63.05 63.05 0.0K
14:43 63.05 63.05 63.05 63.05 0.2K
14:44 63.05 63.17 63.05 63.14 0.6K
14:45 63.14 63.14 63.14 63.14 0.0K
14:46 63.14 63.15 63.14 63.15 0.4K
14:47 63.15 63.15 63.11 63.11 0.9K
14:48 63.11 63.15 63.11 63.15 0.5K
14:49 63.15 63.15 63.15 63.15 0.0K
14:50 63.15 63.15 63.15 63.15 0.6K
14:51 63.15 63.21 63.15 63.18 1.3K
14:52 63.18 63.18 63.18 63.18 0.0K
14:53 63.18 63.18 63.17 63.17 0.4K
14:54 63.17 63.17 63.17 63.17 0.1K
14:55 63.17 63.17 63.17 63.17 0.1K
14:56 63.21 63.22 63.21 63.22 1.9K
14:57 63.22 63.22 63.22 63.22 0.0K
14:58 63.22 63.22 63.22 63.22 0.1K
14:59 63.22 63.22 63.22 63.22 0.1K
15:00 63.16 63.16 63.16 63.16 0.8K
15:01 63.11 63.12 63.06 63.12 2.1K
15:02 63.12 63.13 63.12 63.13 0.7K
15:03 63.21 63.21 63.20 63.20 0.5K
15:04 63.20 63.22 63.20 63.22 0.3K
15:05 63.22 63.24 63.22 63.24 0.6K
15:06 63.24 63.24 63.24 63.24 0.7K
15:07 63.24 63.24 63.24 63.24 0.8K
15:08 63.24 63.24 63.24 63.24 0.0K
15:09 63.24 63.27 63.24 63.27 0.2K
15:10 63.27 63.27 63.26 63.26 0.9K
15:11 63.26 63.26 63.26 63.26 0.2K
15:12 63.26 63.26 63.26 63.26 0.1K
15:13 63.26 63.27 63.26 63.27 0.6K
15:14 63.27 63.27 63.27 63.27 0.5K
15:15 63.27 63.29 63.27 63.29 0.8K
15:16 63.29 63.29 63.27 63.27 1.0K
15:17 63.27 63.27 63.13 63.13 2.9K
15:18 63.13 63.13 63.01 63.02 2.1K
15:19 63.02 63.04 63.01 63.04 2.5K
15:20 63.04 63.04 62.99 63.03 2.8K
15:21 63.03 63.05 63.03 63.05 1.0K
15:22 63.06 63.07 63.02 63.05 2.4K
15:23 63.04 63.07 63.04 63.06 0.9K
15:24 63.06 63.06 62.97 63.01 2.2K
15:25 63.01 63.01 62.96 62.96 1.1K
15:26 62.96 63.06 62.96 63.06 3.0K
15:27 63.06 63.08 63.06 63.08 0.7K
15:28 63.08 63.11 63.08 63.11 1.2K
15:29 63.11 63.17 63.11 63.17 1.4K
15:30 63.17 63.17 63.17 63.17 0.4K
15:31 63.12 63.12 63.07 63.07 3.8K
15:32 63.07 63.07 63.07 63.07 0.4K
15:33 63.07 63.07 63.07 63.07 1.0K
15:34 63.07 63.07 63.07 63.07 0.4K
15:35 63.07 63.07 63.00 63.00 0.5K
15:36 63.00 63.00 62.93 62.93 1.5K
15:37 62.93 62.95 62.91 62.95 1.8K
15:38 62.97 62.97 62.97 62.97 1.0K
15:39 62.97 62.97 62.92 62.92 0.6K
15:40 62.92 62.92 62.90 62.92 2.0K
15:41 62.92 62.92 62.89 62.90 1.5K
15:42 62.90 62.90 62.90 62.90 0.7K
15:43 62.90 62.91 62.90 62.91 0.6K
15:44 62.91 62.92 62.91 62.92 0.5K
15:45 62.92 62.94 62.92 62.94 2.2K
15:46 62.94 62.95 62.87 62.87 5.1K
15:47 62.87 62.89 62.83 62.83 0.9K
15:48 62.83 62.83 62.76 62.76 1.0K
15:49 62.76 62.78 62.70 62.77 2.5K
15:50 62.77 62.77 62.77 62.77 0.4K
15:51 62.77 62.77 62.63 62.63 1.8K
15:52 62.63 62.63 62.59 62.59 2.3K
15:53 62.59 62.65 62.59 62.64 5.3K
15:54 62.64 62.67 62.59 62.67 2.5K
15:55 62.67 62.67 62.61 62.63 4.8K
15:56 62.63 62.81 62.63 62.73 5.4K
15:57 62.73 62.79 62.71 62.76 4.6K
15:58 62.76 62.76 62.68 62.68 4.2K
15:59 62.68 62.77 62.68 62.77 6.1K
16:00 62.83 62.83 62.76 62.76 218.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible