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 61.53 61.66 61.45 61.66 4.3K
09:32 61.66 61.66 61.66 61.66 0.1K
09:33 61.66 61.66 61.66 61.66 0.0K
09:34 61.66 61.66 61.66 61.66 0.0K
09:35 61.49 61.49 61.49 61.49 0.3K
09:36 61.49 61.49 61.49 61.49 0.7K
09:37 61.49 61.49 61.49 61.49 0.2K
09:38 61.49 61.49 61.49 61.49 0.3K
09:39 61.78 61.78 61.65 61.65 0.8K
09:40 61.65 61.89 61.65 61.89 0.8K
09:41 61.89 61.99 61.89 61.97 2.1K
09:42 61.97 61.97 61.97 61.97 0.1K
09:43 61.97 61.97 61.97 61.97 0.3K
09:44 61.97 61.97 61.97 61.97 0.3K
09:45 62.15 62.15 62.04 62.04 0.7K
09:46 62.04 62.04 62.03 62.03 0.1K
09:47 62.03 62.10 62.03 62.10 0.3K
09:48 62.05 62.05 62.05 62.05 1.4K
09:49 62.05 62.05 61.93 61.93 1.4K
09:50 61.93 61.93 61.93 61.93 0.1K
09:51 62.08 62.08 62.08 62.08 1.4K
09:52 62.09 62.11 62.09 62.11 1.5K
09:53 62.11 62.11 62.07 62.07 0.2K
09:54 61.99 61.99 61.99 61.99 0.4K
09:55 61.99 61.99 61.99 61.99 0.0K
09:56 61.99 62.00 61.99 62.00 2.3K
09:57 62.00 62.00 62.00 62.00 0.5K
09:58 62.00 62.00 62.00 62.00 0.4K
09:59 62.06 62.06 62.06 62.06 0.6K
10:00 62.06 62.06 61.93 61.95 1.5K
10:01 61.95 61.95 61.80 61.80 0.4K
10:02 61.80 61.80 61.80 61.80 0.1K
10:03 61.80 61.80 61.80 61.80 0.2K
10:04 61.80 61.80 61.80 61.80 0.0K
10:05 61.80 61.80 61.76 61.79 1.0K
10:06 61.81 61.81 61.81 61.81 0.5K
10:07 61.81 61.89 61.81 61.89 0.3K
10:08 61.89 61.89 61.80 61.80 0.9K
10:09 61.80 61.80 61.69 61.69 1.1K
10:10 61.69 61.69 61.65 61.65 0.3K
10:11 61.65 61.69 61.65 61.69 0.9K
10:12 61.69 61.69 61.64 61.64 0.3K
10:13 61.64 61.73 61.64 61.73 0.6K
10:14 61.71 61.76 61.68 61.68 1.1K
10:15 61.68 61.84 61.62 61.62 0.6K
10:16 61.62 61.72 61.62 61.72 0.4K
10:17 61.72 61.74 61.69 61.69 2.8K
10:18 61.69 61.69 61.65 61.65 0.2K
10:19 61.64 61.64 61.64 61.64 0.2K
10:20 61.62 61.70 61.62 61.70 0.5K
10:21 61.62 61.62 61.62 61.62 0.1K
10:22 61.69 61.69 61.60 61.60 1.4K
10:23 61.60 61.60 61.59 61.59 0.7K
10:24 61.59 61.65 61.59 61.65 1.8K
10:25 61.71 61.71 61.71 61.71 0.9K
10:26 61.71 61.79 61.71 61.79 0.1K
10:27 61.79 61.79 61.79 61.79 0.3K
10:28 61.80 61.80 61.78 61.78 1.5K
10:29 61.78 61.78 61.78 61.78 0.2K
10:30 61.78 61.78 61.71 61.75 0.5K
10:31 61.75 61.81 61.75 61.81 1.0K
10:32 61.81 61.85 61.81 61.85 0.3K
10:33 61.85 61.85 61.78 61.78 0.3K
10:34 61.78 61.78 61.78 61.78 1.3K
10:35 61.78 61.78 61.74 61.74 0.2K
10:36 61.74 61.75 61.74 61.75 0.2K
10:37 61.75 61.77 61.75 61.77 1.1K
10:38 61.73 61.85 61.73 61.84 0.9K
10:39 61.92 61.95 61.92 61.95 2.2K
10:40 62.02 62.05 62.02 62.05 1.3K
10:41 62.05 62.05 61.96 61.96 0.5K
10:42 61.96 61.96 61.96 61.96 0.0K
10:43 61.96 61.96 61.93 61.93 0.7K
10:44 61.93 62.09 61.93 62.08 2.1K
10:45 62.05 62.05 62.05 62.05 3.8K
10:46 62.05 62.05 62.00 62.00 0.1K
10:47 62.00 62.00 61.99 61.99 0.8K
10:48 61.99 62.07 61.99 62.07 1.1K
10:49 62.07 62.22 62.07 62.17 3.2K
10:50 62.17 62.17 62.17 62.17 0.5K
10:51 61.95 61.95 61.95 61.95 0.2K
10:52 62.18 62.18 62.08 62.08 1.1K
10:53 62.08 62.08 62.08 62.08 0.9K
10:54 62.08 62.08 62.08 62.08 0.3K
10:55 61.97 62.11 61.97 62.11 1.8K
10:56 62.05 62.14 62.05 62.14 1.1K
10:57 62.13 62.22 62.12 62.22 3.6K
10:58 62.22 62.30 62.18 62.18 1.6K
10:59 62.18 62.18 62.18 62.18 0.5K
11:00 62.13 62.13 62.13 62.13 0.5K
11:01 62.13 62.13 62.13 62.13 1.4K
11:02 62.13 62.13 62.13 62.13 0.3K
11:03 62.13 62.13 62.13 62.13 0.5K
11:04 62.13 62.13 62.13 62.13 0.4K
11:05 62.37 62.37 62.37 62.37 1.0K
11:06 62.37 62.37 62.37 62.37 1.1K
11:07 62.37 62.51 62.37 62.51 1.7K
11:08 62.51 62.51 62.46 62.46 0.3K
11:09 62.46 62.46 62.46 62.46 0.2K
11:10 62.42 62.42 62.42 62.42 1.0K
11:11 62.42 62.42 62.42 62.42 0.1K
11:12 62.42 62.42 62.42 62.42 1.6K
11:13 62.42 62.42 62.27 62.27 1.2K
11:14 62.27 62.34 62.27 62.33 0.6K
11:15 62.33 62.33 62.33 62.33 0.2K
11:16 62.33 62.33 62.33 62.33 1.1K
11:17 62.33 62.40 62.33 62.40 1.0K
11:18 62.40 62.41 62.39 62.41 1.3K
11:19 62.41 62.41 62.41 62.41 0.3K
11:20 62.41 62.41 62.34 62.34 0.8K
11:21 62.26 62.26 62.17 62.17 1.3K
11:22 62.11 62.11 62.07 62.07 2.4K
11:23 62.07 62.13 62.07 62.13 0.3K
11:24 62.13 62.18 62.07 62.18 1.7K
11:25 62.18 62.18 62.18 62.18 0.3K
11:26 62.18 62.26 62.18 62.26 1.0K
11:27 62.26 62.26 62.23 62.23 0.4K
11:28 62.24 62.24 62.24 62.24 0.6K
11:29 62.24 62.24 62.19 62.19 0.3K
11:30 62.19 62.32 62.19 62.32 10.7K
11:31 62.31 62.35 62.31 62.35 1.7K
11:32 62.35 62.40 62.35 62.40 0.8K
11:33 62.47 62.50 62.47 62.50 2.3K
11:34 62.50 62.55 62.50 62.55 1.0K
11:35 62.53 62.53 62.50 62.50 1.4K
11:36 62.56 62.64 62.56 62.64 4.3K
11:37 62.64 62.72 62.64 62.72 1.3K
11:38 62.71 62.71 62.69 62.70 5.7K
11:39 62.70 62.70 62.60 62.60 3.3K
11:40 62.58 62.64 62.55 62.64 3.2K
11:41 62.64 62.65 62.61 62.62 4.1K
11:42 62.62 62.62 62.56 62.56 2.2K
11:43 62.55 62.55 62.55 62.55 1.4K
11:44 62.50 62.56 62.50 62.56 2.1K
11:45 62.56 62.62 62.53 62.62 7.4K
11:46 62.61 62.61 62.61 62.61 1.9K
11:47 62.61 62.69 62.61 62.64 17.3K
11:48 62.70 62.71 62.70 62.71 1.6K
11:49 62.71 62.75 62.71 62.75 0.7K
11:50 62.67 62.71 62.67 62.71 1.6K
11:51 62.71 62.75 62.71 62.72 2.0K
11:52 62.72 62.72 62.71 62.71 3.8K
11:53 62.71 62.71 62.63 62.63 1.4K
11:54 62.63 62.63 62.60 62.60 1.0K
11:55 62.60 62.60 62.60 62.60 0.6K
11:56 62.60 62.60 62.53 62.53 8.3K
11:57 62.53 62.53 62.50 62.50 1.7K
11:58 62.50 62.50 62.44 62.44 0.6K
11:59 62.44 62.44 62.44 62.44 0.3K
12:00 62.47 62.47 62.41 62.41 0.9K
12:01 62.40 62.47 62.40 62.47 1.2K
12:02 62.47 62.49 62.45 62.45 2.1K
12:03 62.45 62.45 62.45 62.45 0.2K
12:04 62.45 62.48 62.45 62.48 2.0K
12:05 62.49 62.52 62.49 62.50 2.9K
12:06 62.44 62.44 62.44 62.44 0.2K
12:07 62.44 62.44 62.44 62.44 0.2K
12:08 62.51 62.51 62.50 62.50 0.9K
12:09 62.50 62.50 62.45 62.45 0.9K
12:10 62.43 62.43 62.43 62.43 0.6K
12:11 62.43 62.51 62.43 62.51 3.0K
12:12 62.51 62.54 62.50 62.54 0.6K
12:13 62.54 62.54 62.51 62.51 0.4K
12:14 62.51 62.51 62.51 62.51 0.2K
12:15 62.51 62.56 62.51 62.56 0.6K
12:16 62.56 62.56 62.56 62.56 0.6K
12:17 62.58 62.60 62.58 62.58 2.0K
12:18 62.58 62.58 62.55 62.55 2.7K
12:19 62.55 62.55 62.54 62.54 1.1K
12:20 62.54 62.54 62.52 62.52 0.2K
12:21 62.52 62.55 62.52 62.55 1.4K
12:22 62.55 62.55 62.53 62.53 0.7K
12:23 62.53 62.53 62.45 62.51 1.1K
12:24 62.47 62.48 62.43 62.48 1.8K
12:25 62.48 62.56 62.48 62.56 1.7K
12:26 62.56 62.69 62.56 62.69 3.3K
12:27 62.69 62.69 62.63 62.63 50.8K
12:28 62.60 62.60 62.57 62.57 1.9K
12:29 62.57 62.60 62.54 62.60 1.8K
12:30 62.60 62.60 62.60 62.60 0.2K
12:31 62.60 62.62 62.60 62.62 1.8K
12:32 62.62 62.62 62.60 62.61 5.2K
12:33 62.59 62.59 62.59 62.59 2.2K
12:34 62.59 62.59 62.50 62.50 1.1K
12:35 62.51 62.53 62.51 62.52 3.9K
12:36 62.52 62.52 62.43 62.43 1.8K
12:37 62.43 62.43 62.43 62.43 0.1K
12:38 62.43 62.43 62.43 62.43 0.1K
12:39 62.43 62.43 62.32 62.32 0.5K
12:40 62.32 62.34 62.27 62.34 3.8K
12:41 62.34 62.34 62.22 62.22 3.0K
12:42 62.32 62.33 62.28 62.28 1.0K
12:43 62.28 62.29 62.28 62.29 0.5K
12:44 62.30 62.30 62.30 62.30 0.8K
12:45 62.30 62.30 62.30 62.30 0.7K
12:46 62.30 62.30 62.30 62.30 0.4K
12:47 62.30 62.30 62.29 62.29 0.7K
12:48 62.29 62.29 62.29 62.29 0.1K
12:49 62.29 62.29 62.28 62.28 0.9K
12:50 62.28 62.28 62.12 62.15 3.0K
12:51 62.15 62.15 62.10 62.10 0.6K
12:52 62.10 62.10 62.10 62.10 1.0K
12:53 62.18 62.18 62.18 62.18 1.3K
12:54 62.18 62.18 62.07 62.07 1.4K
12:55 62.07 62.15 62.07 62.15 0.8K
12:56 62.15 62.15 62.15 62.15 0.5K
12:57 62.15 62.16 62.15 62.16 1.8K
12:58 62.16 62.16 62.16 62.16 0.1K
12:59 62.16 62.16 62.09 62.09 0.6K
13:00 62.09 62.09 62.09 62.09 0.1K
13:01 62.09 62.09 62.09 62.09 0.0K
13:02 62.09 62.09 62.09 62.09 0.7K
13:03 62.09 62.10 62.07 62.10 1.2K
13:04 62.10 62.10 62.07 62.07 0.7K
13:05 62.04 62.04 62.00 62.00 2.7K
13:06 61.99 61.99 61.97 61.97 0.5K
13:07 61.97 61.98 61.97 61.98 0.3K
13:08 62.00 62.00 61.95 61.95 0.6K
13:09 61.95 61.95 61.94 61.95 0.9K
13:10 61.95 61.95 61.95 61.95 0.9K
13:11 61.90 61.90 61.85 61.85 1.6K
13:12 61.85 61.85 61.80 61.80 2.2K
13:13 61.80 61.80 61.80 61.80 0.6K
13:14 61.80 61.80 61.80 61.80 0.1K
13:15 61.80 61.86 61.80 61.86 2.0K
13:16 61.83 61.83 61.82 61.82 0.8K
13:17 61.80 61.85 61.80 61.85 2.3K
13:18 61.84 61.84 61.84 61.84 3.2K
13:19 61.84 61.84 61.79 61.79 0.5K
13:20 61.79 61.79 61.79 61.79 0.4K
13:21 61.81 61.81 61.80 61.80 0.8K
13:22 61.75 61.75 61.75 61.75 2.2K
13:23 61.75 61.89 61.75 61.89 0.4K
13:24 61.89 61.89 61.85 61.85 0.8K
13:25 61.85 61.85 61.85 61.85 0.2K
13:26 61.85 61.85 61.75 61.75 0.3K
13:27 61.75 61.77 61.75 61.77 0.4K
13:28 61.77 61.78 61.75 61.75 1.2K
13:29 61.75 61.77 61.75 61.77 1.2K
13:30 61.77 61.77 61.77 61.77 0.4K
13:31 61.74 61.74 61.74 61.74 0.8K
13:32 61.74 61.74 61.69 61.69 2.2K
13:33 61.69 61.69 61.69 61.69 0.3K
13:34 61.69 61.69 61.65 61.65 0.2K
13:35 61.69 61.69 61.65 61.65 2.3K
13:36 61.64 61.64 61.64 61.64 1.6K
13:37 61.64 61.64 61.60 61.60 1.1K
13:38 61.60 61.61 61.56 61.61 1.4K
13:39 61.61 61.61 61.61 61.61 0.2K
13:40 61.58 61.58 61.57 61.57 1.2K
13:41 61.57 61.58 61.55 61.55 2.7K
13:42 61.55 61.55 61.55 61.55 0.1K
13:43 61.55 61.58 61.55 61.58 0.3K
13:44 61.59 61.59 61.59 61.59 0.6K
13:45 61.59 61.59 61.59 61.59 0.1K
13:46 61.59 61.59 61.55 61.55 1.2K
13:47 61.55 61.55 61.55 61.55 0.3K
13:48 61.55 61.55 61.55 61.55 0.2K
13:49 61.50 61.50 61.50 61.50 0.3K
13:50 61.50 61.52 61.50 61.50 0.9K
13:51 61.50 61.50 61.49 61.49 0.4K
13:52 61.49 61.49 61.44 61.45 2.1K
13:53 61.45 61.45 61.38 61.38 1.4K
13:54 61.38 61.41 61.38 61.41 2.1K
13:55 61.41 61.41 61.36 61.37 1.2K
13:56 61.37 61.41 61.37 61.41 1.1K
13:57 61.41 61.41 61.40 61.40 0.3K
13:58 61.39 61.39 61.39 61.39 0.3K
13:59 61.39 61.39 61.39 61.39 0.2K
14:00 61.38 61.38 61.38 61.38 0.5K
14:01 61.38 61.50 61.38 61.50 2.4K
14:02 61.50 61.50 61.50 61.50 0.4K
14:03 61.44 61.44 61.40 61.40 0.6K
14:04 61.40 61.40 61.40 61.40 0.0K
14:05 61.40 61.40 61.39 61.39 0.1K
14:06 61.39 61.39 61.39 61.39 0.0K
14:07 61.39 61.39 61.35 61.37 2.6K
14:08 61.37 61.37 61.35 61.35 1.8K
14:09 61.32 61.32 61.32 61.32 0.2K
14:10 61.34 61.35 61.34 61.35 1.7K
14:11 61.35 61.43 61.35 61.43 1.2K
14:12 61.43 61.43 61.43 61.43 0.5K
14:13 61.46 61.46 61.46 61.46 1.3K
14:14 61.46 61.46 61.38 61.38 0.6K
14:15 61.38 61.38 61.30 61.30 4.8K
14:16 61.30 61.30 61.30 61.30 0.2K
14:17 61.30 61.30 61.30 61.30 0.5K
14:18 61.33 61.33 61.33 61.33 0.8K
14:19 61.34 61.34 61.34 61.34 0.8K
14:20 61.31 61.31 61.25 61.25 0.8K
14:21 61.25 61.29 61.25 61.29 1.1K
14:22 61.29 61.29 61.29 61.29 0.5K
14:23 61.25 61.25 61.24 61.24 0.9K
14:24 61.24 61.24 61.24 61.24 0.5K
14:25 61.24 61.24 61.17 61.17 0.6K
14:26 61.17 61.19 61.17 61.19 0.8K
14:27 61.19 61.19 61.13 61.13 0.8K
14:28 61.13 61.13 61.13 61.13 0.1K
14:29 61.13 61.13 61.11 61.12 1.0K
14:30 61.12 61.13 61.10 61.13 1.2K
14:31 61.13 61.18 61.13 61.14 3.5K
14:32 61.18 61.18 61.15 61.15 1.9K
14:33 61.15 61.15 61.11 61.11 0.4K
14:34 61.11 61.11 61.11 61.11 0.1K
14:35 61.11 61.11 61.06 61.06 0.7K
14:36 61.06 61.06 61.05 61.06 1.0K
14:37 61.06 61.06 61.06 61.06 0.1K
14:38 61.06 61.06 61.00 61.00 0.7K
14:39 61.02 61.02 61.02 61.02 0.3K
14:40 61.02 61.02 60.99 60.99 1.9K
14:41 60.99 60.99 60.95 60.95 0.9K
14:42 60.95 60.95 60.93 60.93 0.4K
14:43 60.96 61.00 60.96 61.00 3.5K
14:44 61.03 61.03 61.01 61.01 2.0K
14:45 61.01 61.01 61.00 61.00 0.7K
14:46 61.00 61.03 61.00 61.03 1.0K
14:47 61.03 61.07 61.02 61.02 0.4K
14:48 61.02 61.02 61.02 61.02 0.2K
14:49 61.02 61.02 61.02 61.02 0.4K
14:50 61.02 61.02 61.02 61.02 0.1K
14:51 61.02 61.05 61.02 61.05 0.5K
14:52 61.05 61.05 61.05 61.05 3.2K
14:53 61.02 61.02 60.99 60.99 0.6K
14:54 60.99 60.99 60.94 60.94 1.0K
14:55 60.97 60.97 60.93 60.93 2.1K
14:56 60.93 60.93 60.82 60.82 0.9K
14:57 60.80 60.87 60.80 60.87 19.8K
14:58 60.87 60.90 60.87 60.90 0.5K
14:59 60.93 60.93 60.93 60.93 0.3K
15:00 60.93 60.93 60.89 60.89 0.5K
15:01 60.89 60.95 60.89 60.95 1.3K
15:02 60.95 60.95 60.93 60.93 0.6K
15:03 60.93 60.97 60.93 60.97 1.4K
15:04 60.97 60.97 60.93 60.93 0.4K
15:05 60.93 60.93 60.82 60.82 1.3K
15:06 60.82 60.89 60.82 60.83 1.6K
15:07 60.82 60.82 60.77 60.77 0.7K
15:08 60.77 60.77 60.76 60.76 1.1K
15:09 60.76 60.78 60.76 60.78 1.3K
15:10 60.78 60.78 60.78 60.78 0.5K
15:11 60.78 60.78 60.78 60.78 0.5K
15:12 60.78 60.78 60.77 60.77 0.6K
15:13 60.82 60.84 60.82 60.84 1.9K
15:14 60.92 60.96 60.92 60.96 0.9K
15:15 60.96 60.97 60.96 60.97 0.8K
15:16 60.97 61.00 60.97 61.00 1.8K
15:17 61.00 61.01 60.98 60.98 3.6K
15:18 60.98 60.98 60.98 60.98 1.4K
15:19 60.98 60.98 60.92 60.97 2.7K
15:20 60.97 60.97 60.97 60.97 2.0K
15:21 60.97 61.05 60.97 61.05 0.9K
15:22 61.05 61.05 61.05 61.05 0.5K
15:23 61.05 61.05 61.02 61.02 0.6K
15:24 61.02 61.02 61.01 61.02 2.1K
15:25 61.02 61.02 61.02 61.02 1.3K
15:26 61.02 61.12 61.02 61.12 1.0K
15:27 61.12 61.18 61.11 61.18 1.6K
15:28 61.18 61.32 61.18 61.32 1.1K
15:29 61.34 61.35 61.34 61.35 1.5K
15:30 61.35 61.35 61.32 61.33 3.0K
15:31 61.33 61.33 61.33 61.33 0.1K
15:32 61.33 61.39 61.30 61.30 1.5K
15:33 61.36 61.37 61.29 61.37 2.8K
15:34 61.37 61.37 61.34 61.34 1.5K
15:35 61.34 61.47 61.34 61.47 2.2K
15:36 61.50 61.50 61.46 61.46 1.9K
15:37 61.46 61.46 61.39 61.39 3.2K
15:38 61.39 61.39 61.27 61.27 2.0K
15:39 61.27 61.28 61.23 61.28 3.0K
15:40 61.28 61.29 61.28 61.28 1.4K
15:41 61.29 61.29 61.29 61.29 1.5K
15:42 61.30 61.30 61.24 61.24 2.6K
15:43 61.28 61.32 61.27 61.27 1.6K
15:44 61.19 61.23 61.19 61.23 2.2K
15:45 61.23 61.23 61.11 61.11 3.2K
15:46 61.11 61.13 61.10 61.13 1.7K
15:47 61.13 61.13 61.13 61.13 1.1K
15:48 61.13 61.19 61.13 61.19 1.7K
15:49 61.19 61.19 61.18 61.18 0.8K
15:50 61.18 61.18 61.18 61.18 1.9K
15:51 61.18 61.18 61.03 61.03 18.7K
15:52 61.03 61.16 61.03 61.15 4.1K
15:53 61.16 61.23 61.16 61.19 7.5K
15:54 61.24 61.24 61.17 61.17 1.6K
15:55 61.17 61.17 61.07 61.07 8.4K
15:56 61.01 61.01 60.92 60.92 14.6K
15:57 60.92 60.98 60.91 60.96 9.2K
15:58 60.88 60.88 60.81 60.81 10.7K
15:59 60.79 60.82 60.78 60.79 33.6K
16:00 60.80 60.91 60.80 60.86 308.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible