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 60.21 60.21 59.28 60.10 11.3K
09:32 60.10 60.10 60.10 60.10 0.6K
09:33 60.10 60.11 60.10 60.11 0.3K
09:34 60.11 60.11 60.11 60.11 0.2K
09:35 59.77 59.80 59.77 59.80 0.6K
09:36 59.80 59.80 59.80 59.80 0.0K
09:37 59.80 59.95 59.80 59.85 3.1K
09:38 59.85 59.85 59.85 59.85 0.2K
09:39 59.85 59.85 59.74 59.74 0.3K
09:40 59.74 59.74 59.74 59.74 0.3K
09:41 59.74 59.74 59.74 59.74 0.1K
09:42 59.74 59.74 59.74 59.74 0.2K
09:43 59.74 59.87 59.69 59.69 1.5K
09:44 59.69 59.69 59.69 59.69 0.0K
09:45 59.69 59.69 59.69 59.69 0.0K
09:46 59.69 59.69 59.63 59.63 0.2K
09:47 59.63 59.63 59.55 59.55 0.6K
09:48 59.58 59.58 59.53 59.53 2.3K
09:49 59.53 59.75 59.53 59.75 0.4K
09:50 59.75 59.75 59.75 59.75 0.3K
09:51 59.62 59.62 59.62 59.62 0.4K
09:52 59.62 59.62 59.49 59.53 2.1K
09:53 59.53 59.66 59.53 59.66 2.6K
09:54 59.66 59.66 59.48 59.48 1.6K
09:55 59.48 59.48 59.48 59.48 0.1K
09:56 59.48 59.48 59.48 59.48 0.2K
09:57 59.48 59.48 59.46 59.46 0.9K
09:58 59.46 59.55 59.46 59.55 0.4K
09:59 59.55 59.55 59.46 59.46 0.2K
10:00 59.46 59.46 59.46 59.46 0.4K
10:01 59.56 59.56 59.48 59.48 1.3K
10:02 59.48 59.48 59.48 59.48 0.1K
10:03 59.48 59.48 59.38 59.38 1.7K
10:04 59.38 59.38 59.34 59.34 1.5K
10:05 59.34 59.34 59.34 59.34 0.1K
10:06 59.34 59.39 59.34 59.35 0.5K
10:07 59.35 59.35 59.35 59.35 0.3K
10:08 59.38 59.38 59.38 59.38 1.1K
10:09 59.38 59.38 59.21 59.21 0.4K
10:10 59.21 59.21 59.18 59.18 0.2K
10:11 59.18 59.24 59.18 59.24 0.7K
10:12 59.24 59.24 59.24 59.24 0.1K
10:13 59.24 59.24 59.24 59.24 0.2K
10:14 59.24 59.24 59.24 59.24 0.1K
10:15 59.24 59.24 59.24 59.24 0.3K
10:16 59.24 59.24 59.24 59.24 0.1K
10:17 59.24 59.30 59.24 59.30 1.2K
10:18 59.30 59.30 59.30 59.30 0.1K
10:19 59.30 59.30 59.30 59.30 0.4K
10:20 59.30 59.41 59.30 59.41 0.5K
10:21 59.41 59.43 59.41 59.43 0.2K
10:22 59.43 59.48 59.43 59.48 0.3K
10:23 59.48 59.48 59.32 59.32 1.2K
10:24 59.32 59.32 59.32 59.32 0.7K
10:25 59.32 59.32 59.32 59.32 0.0K
10:26 59.32 59.32 59.32 59.32 0.0K
10:27 59.24 59.24 59.24 59.24 0.2K
10:28 59.24 59.35 59.24 59.32 1.0K
10:29 59.32 59.32 59.32 59.32 0.2K
10:30 59.32 59.32 59.32 59.32 0.0K
10:31 59.32 59.32 59.25 59.25 1.8K
10:32 59.25 59.25 59.23 59.23 0.1K
10:33 59.28 59.28 59.20 59.25 1.2K
10:34 59.17 59.18 59.17 59.17 0.4K
10:35 59.24 59.24 59.17 59.17 0.7K
10:36 59.17 59.17 59.17 59.17 0.2K
10:37 59.22 59.22 59.19 59.19 1.4K
10:38 59.19 59.19 59.13 59.13 1.4K
10:39 59.13 59.13 59.13 59.13 0.0K
10:40 59.13 59.13 59.13 59.13 0.5K
10:41 59.13 59.18 59.11 59.11 1.4K
10:42 59.12 59.12 59.12 59.12 0.8K
10:43 59.12 59.14 59.12 59.14 0.8K
10:44 59.14 59.14 59.07 59.07 1.3K
10:45 59.07 59.07 59.07 59.07 0.2K
10:46 59.07 59.07 59.07 59.07 0.3K
10:47 59.07 59.07 59.07 59.07 0.2K
10:48 59.07 59.07 59.07 59.07 0.5K
10:49 59.07 59.07 59.07 59.07 0.2K
10:50 59.07 59.07 59.07 59.07 0.1K
10:51 59.07 59.07 59.07 59.07 0.3K
10:52 59.07 59.07 59.07 59.07 0.2K
10:53 59.07 59.19 59.07 59.19 0.6K
10:54 59.19 59.19 59.19 59.19 0.4K
10:55 59.19 59.35 59.19 59.35 0.9K
10:56 59.35 59.35 59.34 59.34 0.9K
10:57 59.34 59.34 59.21 59.29 1.6K
10:58 59.29 59.29 59.29 59.29 1.3K
10:59 59.29 59.29 59.29 59.29 0.1K
11:00 59.29 59.29 59.20 59.20 0.9K
11:01 59.20 59.20 59.20 59.20 0.7K
11:02 59.22 59.22 59.22 59.22 1.8K
11:03 59.22 59.25 59.22 59.25 1.0K
11:04 59.25 59.28 59.22 59.28 0.9K
11:05 59.28 59.28 59.26 59.26 0.3K
11:06 59.26 59.26 59.26 59.26 0.1K
11:07 59.26 59.26 59.26 59.26 0.0K
11:08 59.19 59.19 59.17 59.17 1.8K
11:09 59.20 59.20 59.17 59.17 1.3K
11:10 59.10 59.10 59.10 59.10 1.0K
11:11 59.19 59.19 59.19 59.19 0.1K
11:12 59.19 59.19 59.19 59.19 0.2K
11:13 59.19 59.19 59.19 59.19 0.0K
11:14 59.19 59.19 59.19 59.19 0.0K
11:15 59.19 59.19 59.19 59.19 0.0K
11:16 59.19 59.19 59.19 59.19 0.1K
11:17 59.19 59.19 59.13 59.13 0.9K
11:18 59.14 59.18 59.14 59.18 0.6K
11:19 59.18 59.18 59.18 59.18 0.2K
11:20 59.18 59.18 59.18 59.18 0.1K
11:21 59.18 59.18 59.18 59.18 0.0K
11:22 59.18 59.19 59.15 59.15 1.7K
11:23 59.15 59.15 59.15 59.15 0.1K
11:24 59.15 59.15 59.15 59.15 0.9K
11:25 59.15 59.41 59.15 59.41 0.2K
11:26 59.41 59.41 59.41 59.41 0.1K
11:27 59.41 59.41 59.41 59.41 0.1K
11:28 59.41 59.41 59.41 59.41 0.4K
11:29 59.41 59.41 59.41 59.41 0.4K
11:30 59.40 59.40 59.40 59.40 0.4K
11:31 59.40 59.44 59.40 59.44 1.2K
11:32 59.44 59.54 59.44 59.54 3.0K
11:33 59.53 59.53 59.53 59.53 0.3K
11:34 59.53 59.53 59.53 59.53 1.5K
11:35 59.53 59.55 59.53 59.55 2.5K
11:36 59.55 59.56 59.55 59.56 0.2K
11:37 59.66 59.66 59.60 59.60 2.3K
11:38 59.60 59.61 59.60 59.61 0.2K
11:39 59.61 59.61 59.61 59.61 0.2K
11:40 59.60 59.60 59.60 59.60 3.7K
11:41 59.61 59.61 59.61 59.61 1.4K
11:42 59.61 59.61 59.61 59.61 0.5K
11:43 59.64 59.64 59.64 59.64 3.1K
11:44 59.64 59.64 59.64 59.64 0.3K
11:45 59.64 59.68 59.64 59.68 1.0K
11:46 59.68 59.68 59.66 59.66 1.0K
11:47 59.66 59.66 59.66 59.66 0.3K
11:48 59.66 59.66 59.63 59.63 0.4K
11:49 59.63 59.64 59.59 59.63 1.3K
11:50 59.63 59.63 59.63 59.63 0.7K
11:51 59.63 59.63 59.48 59.51 0.9K
11:52 59.51 59.51 59.51 59.51 0.3K
11:53 59.53 59.56 59.53 59.56 1.2K
11:54 59.56 59.56 59.48 59.48 0.8K
11:55 59.48 59.52 59.48 59.49 1.5K
11:56 59.49 59.49 59.49 59.49 0.1K
11:57 59.42 59.42 59.42 59.42 0.6K
11:58 59.42 59.42 59.37 59.37 0.7K
11:59 59.37 59.42 59.37 59.42 1.7K
12:00 59.42 59.42 59.42 59.42 0.0K
12:01 59.42 59.42 59.42 59.42 0.4K
12:02 59.42 59.42 59.42 59.42 0.1K
12:03 59.42 59.42 59.42 59.42 0.4K
12:04 59.42 59.42 59.42 59.42 0.6K
12:05 59.42 59.42 59.42 59.42 0.2K
12:06 59.42 59.45 59.42 59.45 1.0K
12:07 59.45 59.46 59.44 59.44 0.5K
12:08 59.44 59.49 59.44 59.49 0.2K
12:09 59.49 59.49 59.49 59.49 0.2K
12:10 59.49 59.49 59.49 59.49 0.1K
12:11 59.49 59.49 59.49 59.49 0.1K
12:12 59.49 59.49 59.32 59.32 2.9K
12:13 59.32 59.32 59.32 59.32 0.3K
12:14 59.32 59.34 59.32 59.34 0.2K
12:15 59.34 59.41 59.34 59.41 1.1K
12:16 59.35 59.44 59.33 59.44 0.6K
12:17 59.44 59.44 59.44 59.44 0.0K
12:18 59.44 59.44 59.44 59.44 0.2K
12:19 59.44 59.44 59.36 59.36 0.5K
12:20 59.36 59.36 59.36 59.36 0.6K
12:21 59.36 59.36 59.36 59.36 0.7K
12:22 59.36 59.36 59.36 59.36 0.2K
12:23 59.36 59.36 59.36 59.36 0.1K
12:24 59.36 59.54 59.36 59.54 0.8K
12:25 59.54 59.59 59.54 59.59 0.2K
12:26 59.59 59.59 59.41 59.41 1.9K
12:27 59.41 59.41 59.41 59.41 0.4K
12:28 59.41 59.41 59.41 59.41 0.2K
12:29 59.41 59.41 59.41 59.41 0.0K
12:30 59.43 59.44 59.43 59.44 1.6K
12:31 59.44 59.44 59.44 59.44 0.3K
12:32 59.44 59.44 59.44 59.44 0.2K
12:33 59.44 59.50 59.44 59.50 0.6K
12:34 59.52 59.52 59.52 59.52 0.8K
12:35 59.52 59.52 59.52 59.52 0.1K
12:36 59.52 59.52 59.51 59.51 0.3K
12:37 59.51 59.51 59.51 59.51 0.1K
12:38 59.51 59.51 59.51 59.51 0.1K
12:39 59.51 59.51 59.51 59.51 0.0K
12:40 59.51 59.51 59.44 59.44 0.8K
12:41 59.44 59.44 59.39 59.39 1.2K
12:42 59.39 59.39 59.34 59.34 0.9K
12:43 59.34 59.34 59.34 59.34 0.7K
12:44 59.34 59.34 59.34 59.34 0.2K
12:45 59.36 59.36 59.36 59.36 2.4K
12:46 59.36 59.36 59.36 59.36 0.2K
12:47 59.36 59.41 59.36 59.41 1.1K
12:48 59.41 59.41 59.41 59.41 0.2K
12:49 59.41 59.41 59.41 59.41 0.1K
12:50 59.41 59.51 59.41 59.51 1.2K
12:51 59.51 59.52 59.51 59.52 0.4K
12:52 59.52 59.54 59.52 59.54 2.6K
12:53 59.54 59.54 59.50 59.50 1.0K
12:54 59.50 59.50 59.50 59.50 0.1K
12:55 59.50 59.50 59.50 59.50 0.3K
12:56 59.50 59.50 59.50 59.50 0.2K
12:57 59.50 59.55 59.50 59.55 0.2K
12:58 59.51 59.51 59.42 59.42 1.8K
12:59 59.40 59.40 59.40 59.40 0.6K
13:00 59.40 59.40 59.40 59.40 0.1K
13:01 59.40 59.40 59.40 59.40 0.1K
13:02 59.40 59.40 59.36 59.36 0.2K
13:03 59.40 59.41 59.40 59.41 0.8K
13:04 59.41 59.41 59.35 59.35 0.9K
13:05 59.35 59.35 59.35 59.35 0.2K
13:06 59.32 59.32 59.30 59.30 1.7K
13:07 59.30 59.30 59.30 59.30 0.0K
13:08 59.30 59.30 59.30 59.30 0.0K
13:09 59.30 59.30 59.30 59.30 0.2K
13:10 59.50 59.50 59.50 59.50 0.5K
13:11 59.50 59.50 59.50 59.50 0.2K
13:12 59.50 59.57 59.50 59.57 0.3K
13:13 59.57 59.57 59.57 59.57 0.4K
13:14 59.57 59.57 59.57 59.57 0.0K
13:15 59.57 59.57 59.57 59.57 0.2K
13:16 59.57 59.57 59.57 59.57 0.4K
13:17 59.57 59.57 59.57 59.57 0.1K
13:18 59.57 59.57 59.57 59.57 0.0K
13:19 59.57 59.65 59.57 59.65 0.9K
13:20 59.65 59.66 59.65 59.66 0.5K
13:21 59.66 59.69 59.66 59.69 0.5K
13:22 59.69 59.69 59.69 59.69 0.1K
13:23 59.79 59.82 59.79 59.82 0.8K
13:24 59.82 59.82 59.82 59.82 0.2K
13:25 59.82 59.82 59.79 59.79 0.4K
13:26 59.79 59.79 59.79 59.79 0.2K
13:27 59.79 59.79 59.79 59.79 0.1K
13:28 59.79 59.79 59.79 59.79 0.1K
13:29 59.79 59.79 59.79 59.79 0.0K
13:30 59.79 59.79 59.79 59.79 0.0K
13:31 59.79 59.79 59.79 59.79 0.2K
13:32 59.79 59.79 59.79 59.79 0.0K
13:33 59.79 59.94 59.79 59.94 0.4K
13:34 59.94 59.94 59.92 59.92 0.5K
13:35 59.92 59.92 59.92 59.92 0.6K
13:36 59.94 59.94 59.94 59.94 0.5K
13:37 59.94 59.94 59.94 59.94 0.1K
13:38 59.94 59.94 59.94 59.94 0.4K
13:39 59.98 59.98 59.93 59.93 1.0K
13:40 59.93 59.93 59.93 59.93 0.1K
13:41 59.93 59.93 59.93 59.93 0.1K
13:42 59.93 59.93 59.93 59.93 0.1K
13:43 59.93 59.97 59.93 59.97 0.5K
13:44 59.97 59.97 59.97 59.97 0.0K
13:45 59.97 59.98 59.97 59.98 0.6K
13:46 59.98 59.98 59.98 59.98 0.1K
13:47 59.98 59.99 59.98 59.99 0.9K
13:48 59.99 60.02 59.99 60.02 0.4K
13:49 60.02 60.02 60.02 60.02 0.2K
13:50 60.02 60.02 60.02 60.02 0.7K
13:51 60.02 60.02 59.96 59.96 1.0K
13:52 59.96 59.96 59.96 59.96 0.1K
13:53 59.96 59.96 59.96 59.96 0.1K
13:54 59.96 59.97 59.95 59.97 1.1K
13:55 59.97 59.97 59.88 59.88 0.6K
13:56 59.88 59.88 59.85 59.85 0.5K
13:57 59.83 59.83 59.81 59.81 1.8K
13:58 59.81 59.81 59.81 59.81 0.2K
13:59 59.77 59.77 59.77 59.77 0.4K
14:00 59.77 59.77 59.73 59.77 0.4K
14:01 59.76 59.83 59.76 59.83 1.7K
14:02 59.83 59.83 59.83 59.83 0.3K
14:03 59.83 59.83 59.80 59.80 1.5K
14:04 59.80 59.80 59.80 59.80 0.3K
14:05 59.71 59.71 59.71 59.71 1.8K
14:06 59.71 59.71 59.71 59.71 0.3K
14:07 59.75 59.75 59.68 59.68 3.0K
14:08 59.68 59.68 59.68 59.68 0.5K
14:09 59.68 59.68 59.68 59.68 0.1K
14:10 59.68 59.68 59.68 59.68 0.3K
14:11 59.68 59.68 59.68 59.68 0.2K
14:12 59.68 59.92 59.68 59.92 0.5K
14:13 59.92 59.92 59.92 59.92 0.2K
14:14 59.92 59.98 59.92 59.98 0.8K
14:15 59.98 59.98 59.98 59.98 0.3K
14:16 59.98 59.98 59.98 59.98 0.2K
14:17 59.98 60.03 59.98 60.03 0.4K
14:18 60.03 60.06 60.03 60.03 1.2K
14:19 60.03 60.03 60.02 60.02 0.7K
14:20 60.04 60.06 60.04 60.06 0.5K
14:21 60.06 60.06 60.06 60.06 0.5K
14:22 60.09 60.11 59.96 59.96 1.9K
14:23 59.96 59.96 59.96 59.96 0.0K
14:24 60.01 60.02 60.01 60.02 1.2K
14:25 60.02 60.02 60.02 60.02 0.2K
14:26 60.02 60.06 60.02 60.06 0.6K
14:27 60.06 60.06 60.06 60.06 0.0K
14:28 60.06 60.06 60.06 60.06 0.2K
14:29 60.06 60.06 60.06 60.06 0.8K
14:30 60.06 60.07 60.03 60.07 1.1K
14:31 60.07 60.10 60.07 60.08 1.2K
14:32 60.08 60.08 60.08 60.08 0.1K
14:33 60.08 60.08 60.08 60.08 0.1K
14:34 60.08 60.08 60.08 60.08 1.2K
14:35 60.08 60.08 59.96 59.96 1.6K
14:36 59.96 59.96 59.96 59.96 0.0K
14:37 59.96 59.96 59.93 59.93 1.5K
14:38 59.95 59.95 59.95 59.95 0.2K
14:39 59.89 59.89 59.89 59.89 1.4K
14:40 59.91 59.91 59.91 59.91 1.2K
14:41 59.91 59.97 59.91 59.97 0.9K
14:42 59.97 59.97 59.97 59.97 0.1K
14:43 59.97 59.97 59.97 59.97 0.0K
14:44 59.97 59.97 59.89 59.89 0.3K
14:45 59.89 59.95 59.89 59.95 0.3K
14:46 59.95 59.95 59.95 59.95 0.4K
14:47 59.95 59.95 59.90 59.90 1.4K
14:48 59.90 59.90 59.90 59.90 0.1K
14:49 59.90 59.95 59.90 59.95 0.6K
14:50 59.95 59.98 59.95 59.95 2.0K
14:51 59.96 59.96 59.96 59.96 0.8K
14:52 59.96 59.96 59.90 59.90 0.5K
14:53 59.90 59.90 59.90 59.90 0.3K
14:54 59.90 59.90 59.84 59.84 1.3K
14:55 59.84 59.88 59.84 59.88 0.7K
14:56 59.88 59.88 59.85 59.85 0.4K
14:57 59.85 59.85 59.85 59.85 0.1K
14:58 59.93 59.93 59.93 59.93 0.3K
14:59 59.93 59.93 59.93 59.93 0.4K
15:00 59.90 59.90 59.90 59.90 0.7K
15:01 59.86 59.86 59.86 59.86 1.9K
15:02 59.80 59.80 59.80 59.80 0.4K
15:03 59.80 59.80 59.80 59.80 0.2K
15:04 59.80 59.84 59.80 59.84 0.6K
15:05 59.84 59.84 59.84 59.84 0.3K
15:06 59.84 59.84 59.81 59.81 0.4K
15:07 59.81 59.85 59.81 59.85 1.8K
15:08 59.85 59.85 59.85 59.85 0.5K
15:09 59.85 59.88 59.83 59.88 1.3K
15:10 59.88 59.88 59.86 59.86 0.7K
15:11 59.86 59.86 59.85 59.86 2.2K
15:12 59.85 59.85 59.82 59.82 3.3K
15:13 59.78 59.78 59.78 59.78 0.8K
15:14 59.78 59.78 59.68 59.68 1.4K
15:15 59.71 59.74 59.71 59.74 0.9K
15:16 59.70 59.73 59.70 59.73 1.1K
15:17 59.69 59.69 59.69 59.69 0.9K
15:18 59.63 59.72 59.63 59.72 4.6K
15:19 59.70 59.76 59.70 59.76 2.0K
15:20 59.76 59.76 59.76 59.76 0.6K
15:21 59.76 59.76 59.76 59.76 0.6K
15:22 59.76 59.76 59.68 59.68 2.5K
15:23 59.68 59.68 59.68 59.68 0.6K
15:24 59.68 59.68 59.64 59.64 1.0K
15:25 59.67 59.67 59.64 59.64 1.7K
15:26 59.64 59.70 59.62 59.64 1.2K
15:27 59.64 59.66 59.64 59.66 0.5K
15:28 59.67 59.67 59.64 59.64 1.3K
15:29 59.64 59.67 59.62 59.62 2.0K
15:30 59.61 59.64 59.61 59.64 0.6K
15:31 59.66 59.67 59.66 59.67 0.8K
15:32 59.67 59.73 59.67 59.73 1.5K
15:33 59.73 59.73 59.70 59.70 1.8K
15:34 59.70 59.75 59.70 59.71 2.2K
15:35 59.71 59.73 59.71 59.73 1.0K
15:36 59.73 59.73 59.63 59.66 1.7K
15:37 59.66 59.66 59.62 59.65 1.7K
15:38 59.65 59.68 59.65 59.68 3.0K
15:39 59.68 59.68 59.61 59.61 0.7K
15:40 59.61 59.62 59.61 59.62 1.3K
15:41 59.62 59.62 59.60 59.60 0.8K
15:42 59.60 59.60 59.55 59.55 2.1K
15:43 59.55 59.60 59.55 59.60 1.8K
15:44 59.60 59.72 59.60 59.72 1.5K
15:45 59.72 59.76 59.71 59.74 2.9K
15:46 59.74 59.76 59.73 59.73 1.0K
15:47 59.76 59.76 59.69 59.69 1.9K
15:48 59.69 59.69 59.67 59.67 1.0K
15:49 59.67 59.75 59.67 59.75 1.9K
15:50 59.75 59.78 59.74 59.74 1.7K
15:51 59.72 59.72 59.67 59.67 7.5K
15:52 59.67 59.71 59.67 59.71 2.7K
15:53 59.73 59.79 59.73 59.79 2.8K
15:54 59.81 59.83 59.79 59.83 2.7K
15:55 59.80 59.81 59.75 59.75 10.8K
15:56 59.75 59.76 59.71 59.76 5.3K
15:57 59.76 59.76 59.72 59.72 5.0K
15:58 59.74 59.74 59.68 59.70 8.2K
15:59 59.70 59.74 59.70 59.74 4.2K
16:00 59.74 59.74 59.65 59.68 246.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible