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 59.07 59.33 59.03 59.33 7.8K
09:32 59.30 59.30 59.30 59.30 0.2K
09:33 59.30 59.30 59.30 59.30 0.6K
09:34 59.30 59.30 59.30 59.30 0.0K
09:35 59.30 59.30 59.30 59.30 0.3K
09:36 59.30 59.30 59.30 59.30 0.0K
09:37 59.30 59.30 59.30 59.30 0.2K
09:38 59.30 59.30 59.30 59.30 0.1K
09:39 59.31 59.31 59.21 59.21 3.4K
09:40 59.31 59.31 59.31 59.31 0.8K
09:41 59.31 59.36 59.31 59.35 0.4K
09:42 59.35 59.43 59.35 59.43 0.7K
09:43 59.43 59.43 59.30 59.30 0.4K
09:44 59.26 59.26 59.26 59.26 0.9K
09:45 59.26 59.26 59.16 59.16 0.7K
09:46 59.16 59.26 59.16 59.26 0.8K
09:47 59.26 59.30 59.25 59.25 0.5K
09:48 59.25 59.25 59.25 59.25 0.2K
09:49 59.25 59.27 59.25 59.27 0.2K
09:50 59.27 59.27 59.27 59.27 0.1K
09:51 59.27 59.30 59.27 59.30 0.4K
09:52 59.30 59.30 59.27 59.27 0.3K
09:53 59.27 59.27 59.27 59.27 0.2K
09:54 59.27 59.31 59.27 59.31 0.5K
09:55 59.31 59.56 59.31 59.56 2.2K
09:56 59.56 59.56 59.49 59.49 3.8K
09:57 59.49 59.49 59.49 59.49 0.0K
09:58 59.49 59.58 59.49 59.55 0.9K
09:59 59.55 59.55 59.44 59.52 0.4K
10:00 59.52 59.52 59.45 59.45 0.7K
10:01 59.31 59.31 59.31 59.31 2.7K
10:02 59.31 59.31 59.31 59.31 0.3K
10:03 59.31 59.48 59.31 59.48 1.8K
10:04 59.48 59.48 59.35 59.35 1.0K
10:05 59.35 59.35 59.29 59.29 0.6K
10:06 59.27 59.27 59.22 59.22 0.6K
10:07 59.22 59.38 59.22 59.38 1.0K
10:08 59.38 59.38 59.20 59.20 0.7K
10:09 59.20 59.20 59.06 59.06 1.0K
10:10 59.06 59.15 59.06 59.07 5.4K
10:11 59.15 59.24 59.15 59.20 1.3K
10:12 59.20 59.20 59.20 59.20 0.0K
10:13 59.20 59.25 59.20 59.25 0.3K
10:14 59.25 59.25 59.25 59.25 0.5K
10:15 59.25 59.25 59.16 59.16 0.6K
10:16 59.16 59.16 59.16 59.16 0.1K
10:17 59.16 59.16 59.16 59.16 0.5K
10:18 59.16 59.16 59.16 59.16 0.3K
10:19 59.16 59.19 59.16 59.19 0.3K
10:20 59.19 59.19 59.13 59.13 1.0K
10:21 59.13 59.15 59.07 59.07 1.5K
10:22 59.00 59.15 59.00 59.09 0.9K
10:23 59.09 59.09 59.09 59.09 0.2K
10:24 59.09 59.09 59.09 59.09 0.8K
10:25 59.23 59.32 59.23 59.32 1.2K
10:26 59.36 59.36 59.36 59.36 0.8K
10:27 59.36 59.42 59.36 59.42 0.2K
10:28 59.42 59.42 59.42 59.42 0.3K
10:29 59.42 59.42 59.42 59.42 0.0K
10:30 59.42 59.42 59.38 59.38 0.8K
10:31 59.38 59.45 59.38 59.45 1.6K
10:32 59.45 59.47 59.45 59.47 0.1K
10:33 59.47 59.47 59.47 59.47 0.1K
10:34 59.52 59.52 59.48 59.50 1.2K
10:35 59.50 59.53 59.47 59.53 0.8K
10:36 59.53 59.53 59.53 59.53 0.1K
10:37 59.53 59.53 59.48 59.48 0.9K
10:38 59.48 59.48 59.48 59.48 0.2K
10:39 59.48 59.48 59.45 59.45 0.4K
10:40 59.45 59.45 59.45 59.45 0.2K
10:41 59.51 59.51 59.51 59.51 1.0K
10:42 59.45 59.45 59.43 59.43 1.1K
10:43 59.43 59.43 59.43 59.43 0.0K
10:44 59.43 59.50 59.43 59.50 1.0K
10:45 59.50 59.50 59.50 59.50 0.1K
10:46 59.50 59.50 59.50 59.50 1.5K
10:47 59.50 59.50 59.50 59.50 0.0K
10:48 59.50 59.53 59.50 59.53 0.4K
10:49 59.53 59.53 59.53 59.53 0.1K
10:50 59.50 59.50 59.50 59.50 0.6K
10:51 59.50 59.51 59.50 59.51 0.5K
10:52 59.50 59.50 59.50 59.50 0.4K
10:53 59.50 59.57 59.50 59.57 0.4K
10:54 59.57 59.57 59.45 59.45 2.2K
10:55 59.45 59.49 59.45 59.49 0.5K
10:56 59.49 59.49 59.49 59.49 0.0K
10:57 59.43 59.47 59.43 59.47 0.8K
10:58 59.47 59.47 59.47 59.47 0.3K
10:59 59.47 59.47 59.47 59.47 0.7K
11:00 59.47 59.47 59.47 59.47 0.3K
11:01 59.47 59.55 59.47 59.55 1.1K
11:02 59.55 59.58 59.55 59.58 1.5K
11:03 59.58 59.58 59.58 59.58 0.1K
11:04 59.58 59.58 59.58 59.58 0.1K
11:05 59.58 59.58 59.58 59.58 0.1K
11:06 59.58 59.58 59.58 59.58 0.1K
11:07 59.58 59.58 59.58 59.58 0.1K
11:08 59.58 59.68 59.58 59.68 0.5K
11:09 59.68 59.68 59.65 59.65 1.4K
11:10 59.65 59.65 59.65 59.65 0.5K
11:11 59.65 59.78 59.65 59.78 1.1K
11:12 59.78 59.78 59.78 59.78 0.1K
11:13 59.78 59.78 59.78 59.78 0.1K
11:14 59.70 59.70 59.70 59.70 0.5K
11:15 59.70 59.70 59.70 59.70 0.0K
11:16 59.70 59.70 59.70 59.70 0.1K
11:17 59.70 59.70 59.70 59.70 0.4K
11:18 59.70 59.70 59.70 59.70 0.0K
11:19 59.70 59.70 59.70 59.70 0.4K
11:20 59.76 59.76 59.72 59.72 1.5K
11:21 59.72 59.86 59.72 59.86 0.3K
11:22 59.86 59.86 59.86 59.86 0.1K
11:23 59.86 59.86 59.86 59.86 0.0K
11:24 59.86 59.86 59.86 59.86 0.3K
11:25 59.86 59.86 59.86 59.86 0.1K
11:26 59.86 59.96 59.86 59.96 0.9K
11:27 59.90 59.93 59.90 59.93 0.4K
11:28 59.93 59.93 59.87 59.87 0.1K
11:29 59.79 59.79 59.79 59.79 0.2K
11:30 59.79 59.79 59.79 59.79 0.2K
11:31 59.79 59.96 59.79 59.96 0.9K
11:32 59.96 59.96 59.96 59.96 0.1K
11:33 59.96 59.96 59.96 59.96 0.1K
11:34 59.96 60.00 59.96 60.00 0.6K
11:35 60.00 60.00 59.96 59.96 1.5K
11:36 59.96 60.05 59.96 59.99 1.4K
11:37 59.99 59.99 59.99 59.99 0.2K
11:38 59.98 60.00 59.98 60.00 0.3K
11:39 60.00 60.00 60.00 60.00 0.1K
11:40 60.00 60.00 60.00 60.00 0.0K
11:41 60.00 60.00 60.00 60.00 0.1K
11:42 60.05 60.05 60.05 60.05 0.1K
11:43 60.05 60.13 60.05 60.13 0.9K
11:44 60.13 60.14 60.13 60.14 0.1K
11:45 60.14 60.14 60.14 60.14 0.1K
11:46 60.14 60.14 60.01 60.01 1.8K
11:47 60.01 60.01 60.01 60.01 0.3K
11:48 60.01 60.04 60.01 60.04 0.2K
11:49 60.04 60.04 60.04 60.04 0.4K
11:50 60.04 60.10 60.04 60.10 0.6K
11:51 60.10 60.10 60.01 60.01 0.2K
11:52 60.01 60.01 60.01 60.01 0.1K
11:53 60.01 60.01 60.01 60.01 0.2K
11:54 60.01 60.01 60.01 60.01 0.0K
11:55 60.01 60.09 60.01 60.09 2.2K
11:56 60.09 60.09 60.09 60.09 0.6K
11:57 60.09 60.09 60.09 60.09 0.6K
11:58 60.09 60.09 60.09 60.09 0.1K
11:59 60.09 60.15 60.09 60.15 1.0K
12:00 60.15 60.15 60.15 60.15 0.1K
12:01 60.15 60.17 60.15 60.17 0.3K
12:02 60.17 60.17 60.17 60.17 0.0K
12:03 60.17 60.17 60.17 60.17 0.7K
12:04 60.17 60.17 60.12 60.12 0.5K
12:05 60.12 60.12 60.12 60.12 0.2K
12:06 60.12 60.12 60.12 60.12 0.0K
12:07 60.12 60.12 60.09 60.09 0.3K
12:08 60.11 60.20 60.11 60.20 2.1K
12:09 60.20 60.20 60.20 60.20 0.1K
12:10 60.20 60.20 60.16 60.16 1.1K
12:11 60.16 60.16 60.16 60.16 0.1K
12:12 60.16 60.16 60.16 60.16 0.1K
12:13 60.16 60.16 60.11 60.11 0.4K
12:14 60.11 60.11 60.11 60.11 0.0K
12:15 60.11 60.11 60.11 60.11 0.3K
12:16 60.11 60.11 60.11 60.11 0.3K
12:17 60.06 60.10 60.06 60.07 1.4K
12:18 60.07 60.16 60.07 60.16 1.0K
12:19 60.16 60.16 60.16 60.16 0.1K
12:20 60.16 60.16 60.16 60.16 0.8K
12:21 60.16 60.16 60.15 60.15 1.4K
12:22 60.15 60.20 60.15 60.20 0.2K
12:23 60.20 60.20 60.11 60.11 0.7K
12:24 60.11 60.13 60.11 60.13 0.4K
12:25 60.13 60.13 60.13 60.13 0.0K
12:26 60.13 60.13 60.13 60.13 0.4K
12:27 60.13 60.13 60.13 60.13 0.2K
12:28 60.07 60.07 60.01 60.01 1.4K
12:29 60.01 60.01 60.01 60.01 0.0K
12:30 59.99 59.99 59.97 59.97 0.8K
12:31 59.93 59.93 59.93 59.93 0.6K
12:32 59.93 59.98 59.93 59.98 0.4K
12:33 59.98 60.00 59.98 60.00 0.2K
12:34 60.00 60.00 60.00 60.00 0.0K
12:35 60.00 60.03 60.00 60.03 0.7K
12:36 60.03 60.03 60.00 60.00 2.2K
12:37 60.00 60.10 60.00 60.10 0.7K
12:38 60.10 60.10 60.10 60.10 0.5K
12:39 60.10 60.10 60.10 60.10 0.3K
12:40 60.10 60.10 60.05 60.05 0.9K
12:41 60.05 60.08 60.05 60.08 0.8K
12:42 60.08 60.08 60.08 60.08 0.2K
12:43 60.08 60.08 60.08 60.08 0.1K
12:44 60.08 60.15 60.08 60.15 0.5K
12:45 60.15 60.15 60.15 60.15 0.6K
12:46 60.15 60.15 60.11 60.11 0.5K
12:47 60.11 60.11 60.11 60.11 0.0K
12:48 60.11 60.12 60.11 60.12 0.2K
12:49 60.12 60.12 60.12 60.12 0.0K
12:50 60.16 60.16 60.16 60.16 0.3K
12:51 60.16 60.18 60.16 60.18 0.4K
12:52 60.18 60.21 60.18 60.21 0.9K
12:53 60.21 60.21 60.21 60.21 0.1K
12:54 60.21 60.21 60.21 60.21 0.2K
12:55 60.21 60.21 60.21 60.21 0.0K
12:56 60.21 60.21 60.21 60.21 0.5K
12:57 60.21 60.21 60.21 60.21 0.1K
12:58 60.21 60.21 60.21 60.21 0.1K
12:59 60.21 60.21 60.19 60.19 0.4K
13:00 60.19 60.23 60.19 60.23 0.4K
13:01 60.23 60.23 60.23 60.23 0.1K
13:02 60.23 60.26 60.23 60.26 1.1K
13:03 60.26 60.26 60.26 60.26 0.1K
13:04 60.30 60.30 60.30 60.30 2.7K
13:05 60.29 60.29 60.29 60.29 0.1K
13:06 60.29 60.29 60.29 60.29 0.3K
13:07 60.29 60.29 60.29 60.29 0.1K
13:08 60.29 60.29 60.29 60.29 0.0K
13:09 60.29 60.31 60.29 60.31 0.3K
13:10 60.31 60.31 60.31 60.31 0.0K
13:11 60.31 60.31 60.31 60.31 0.1K
13:12 60.31 60.31 60.31 60.31 0.1K
13:13 60.31 60.31 60.31 60.31 1.8K
13:14 60.31 60.33 60.31 60.33 0.6K
13:15 60.33 60.33 60.33 60.33 0.4K
13:16 60.33 60.33 60.33 60.33 0.0K
13:17 60.28 60.31 60.28 60.31 25.1K
13:18 60.31 60.32 60.31 60.32 0.7K
13:19 60.32 60.32 60.32 60.32 0.2K
13:20 60.32 60.32 60.25 60.28 1.4K
13:21 60.28 60.28 60.24 60.28 0.4K
13:22 60.28 60.28 60.24 60.24 0.6K
13:23 60.24 60.24 60.24 60.24 0.1K
13:24 60.24 60.24 60.24 60.24 0.2K
13:25 60.24 60.25 60.24 60.25 1.2K
13:26 60.25 60.25 60.23 60.24 1.0K
13:27 60.24 60.24 60.24 60.24 0.4K
13:28 60.24 60.24 60.24 60.24 0.7K
13:29 60.24 60.24 60.24 60.24 0.2K
13:30 60.24 60.33 60.24 60.33 1.0K
13:31 60.33 60.33 60.33 60.33 0.1K
13:32 60.33 60.33 60.33 60.33 0.5K
13:33 60.33 60.33 60.29 60.29 0.2K
13:34 60.27 60.27 60.27 60.27 0.2K
13:35 60.27 60.27 60.27 60.27 0.3K
13:36 60.27 60.27 60.27 60.27 0.3K
13:37 60.27 60.27 60.27 60.27 0.5K
13:38 60.27 60.27 60.25 60.25 1.4K
13:39 60.25 60.25 60.25 60.25 0.0K
13:40 60.25 60.25 60.25 60.25 0.1K
13:41 60.25 60.26 60.25 60.26 0.8K
13:42 60.26 60.26 60.26 60.26 0.7K
13:43 60.26 60.26 60.18 60.18 1.2K
13:44 60.18 60.18 60.18 60.18 0.2K
13:45 60.18 60.18 60.14 60.14 0.3K
13:46 60.14 60.14 60.14 60.14 0.3K
13:47 60.13 60.13 60.13 60.13 0.8K
13:48 60.13 60.13 60.13 60.13 0.4K
13:49 60.13 60.13 60.13 60.13 0.2K
13:50 60.09 60.09 60.09 60.09 0.1K
13:51 60.09 60.09 60.09 60.09 0.0K
13:52 60.09 60.09 60.09 60.09 0.9K
13:53 60.09 60.19 60.09 60.19 2.8K
13:54 60.19 60.19 60.19 60.19 0.1K
13:55 60.19 60.19 60.19 60.19 0.6K
13:56 60.19 60.19 60.16 60.16 1.3K
13:57 60.16 60.16 60.10 60.10 0.2K
13:58 60.10 60.10 60.07 60.07 0.3K
13:59 60.07 60.07 60.01 60.01 0.4K
14:00 60.01 60.01 60.01 60.01 0.0K
14:01 60.01 60.09 60.01 60.09 0.6K
14:02 60.09 60.09 60.09 60.09 0.4K
14:03 60.09 60.09 60.09 60.09 0.4K
14:04 60.09 60.09 60.09 60.09 0.2K
14:05 60.09 60.21 60.09 60.21 0.2K
14:06 60.21 60.21 60.21 60.21 0.1K
14:07 60.22 60.22 60.21 60.21 0.6K
14:08 60.21 60.21 60.21 60.21 0.1K
14:09 60.21 60.21 60.21 60.21 0.0K
14:10 60.21 60.21 60.18 60.18 0.8K
14:11 60.18 60.18 60.18 60.18 0.1K
14:12 60.18 60.18 60.18 60.18 0.2K
14:13 60.18 60.18 60.18 60.18 0.9K
14:14 60.18 60.18 60.18 60.18 0.2K
14:15 60.18 60.18 60.18 60.18 0.1K
14:16 60.18 60.18 60.18 60.18 0.1K
14:17 60.18 60.18 60.18 60.18 0.0K
14:18 60.18 60.18 60.17 60.18 0.3K
14:19 60.18 60.18 60.18 60.18 0.1K
14:20 60.18 60.18 60.18 60.18 0.1K
14:21 60.18 60.18 60.18 60.18 0.2K
14:22 60.18 60.18 60.17 60.17 0.3K
14:23 60.17 60.17 60.15 60.15 0.9K
14:24 60.13 60.13 60.13 60.13 0.9K
14:25 60.13 60.15 60.13 60.15 0.3K
14:26 60.15 60.17 60.15 60.16 1.9K
14:27 60.16 60.20 60.16 60.20 0.9K
14:28 60.20 60.20 60.17 60.17 1.0K
14:29 60.17 60.17 60.17 60.17 0.1K
14:30 60.17 60.17 60.13 60.13 1.2K
14:31 60.13 60.13 60.13 60.13 0.2K
14:32 60.17 60.17 60.17 60.17 0.6K
14:33 60.17 60.17 60.17 60.17 0.0K
14:34 60.17 60.23 60.17 60.23 0.9K
14:35 60.23 60.23 60.22 60.22 0.3K
14:36 60.22 60.22 60.18 60.18 2.6K
14:37 60.18 60.18 60.18 60.18 0.1K
14:38 60.18 60.18 60.18 60.18 0.1K
14:39 60.18 60.24 60.18 60.24 1.1K
14:40 60.24 60.30 60.23 60.27 1.2K
14:41 60.26 60.27 60.26 60.26 1.2K
14:42 60.26 60.26 60.21 60.21 3.1K
14:43 60.21 60.27 60.21 60.27 0.8K
14:44 60.20 60.27 60.20 60.27 1.7K
14:45 60.27 60.27 60.27 60.27 0.6K
14:46 60.27 60.27 60.27 60.27 0.1K
14:47 60.27 60.29 60.27 60.29 1.1K
14:48 60.29 60.29 60.29 60.29 0.0K
14:49 60.29 60.32 60.29 60.32 1.4K
14:50 60.32 60.32 60.32 60.32 0.4K
14:51 60.32 60.32 60.32 60.32 0.1K
14:52 60.32 60.32 60.32 60.32 1.1K
14:53 60.32 60.32 60.32 60.32 0.0K
14:54 60.32 60.32 60.32 60.32 0.1K
14:55 60.32 60.32 60.32 60.32 0.1K
14:56 60.32 60.32 60.28 60.28 0.6K
14:57 60.28 60.28 60.28 60.28 0.4K
14:58 60.30 60.30 60.30 60.30 1.1K
14:59 60.30 60.36 60.30 60.36 0.5K
15:00 60.36 60.36 60.32 60.32 0.6K
15:01 60.32 60.32 60.29 60.29 3.1K
15:02 60.29 60.31 60.29 60.31 1.2K
15:03 60.31 60.31 60.31 60.31 0.1K
15:04 60.31 60.31 60.31 60.31 0.6K
15:05 60.31 60.58 60.31 60.55 55.3K
15:06 60.53 60.53 60.48 60.48 1.8K
15:07 60.48 60.48 60.48 60.48 0.1K
15:08 60.48 60.48 60.48 60.48 0.3K
15:09 60.48 60.49 60.48 60.49 0.5K
15:10 60.49 60.49 60.49 60.49 0.2K
15:11 60.49 60.51 60.49 60.51 0.7K
15:12 60.51 60.51 60.48 60.48 0.4K
15:13 60.48 60.55 60.48 60.55 1.3K
15:14 60.55 60.56 60.55 60.56 0.7K
15:15 60.54 60.54 60.54 60.54 1.1K
15:16 60.54 60.54 60.54 60.54 0.7K
15:17 60.54 60.54 60.54 60.54 0.5K
15:18 60.54 60.54 60.54 60.54 0.1K
15:19 60.54 60.58 60.54 60.57 0.6K
15:20 60.57 60.61 60.57 60.61 2.1K
15:21 60.54 60.55 60.54 60.55 2.0K
15:22 60.55 60.57 60.55 60.57 0.5K
15:23 60.57 60.57 60.57 60.57 0.2K
15:24 60.57 60.57 60.52 60.52 1.2K
15:25 60.52 60.57 60.52 60.57 1.4K
15:26 60.57 60.57 60.57 60.57 4.0K
15:27 60.57 60.57 60.57 60.57 3.5K
15:28 60.57 60.57 60.57 60.57 1.1K
15:29 60.57 60.63 60.57 60.58 1.3K
15:30 60.58 60.58 60.53 60.53 1.3K
15:31 60.53 60.53 60.51 60.51 0.7K
15:32 60.51 60.51 60.51 60.51 1.3K
15:33 60.51 60.54 60.51 60.53 1.7K
15:34 60.53 60.53 60.51 60.51 1.5K
15:35 60.51 60.51 60.47 60.48 1.2K
15:36 60.48 60.48 60.48 60.48 0.5K
15:37 60.48 60.48 60.43 60.43 1.7K
15:38 60.43 60.43 60.42 60.43 1.3K
15:39 60.43 60.46 60.43 60.46 1.3K
15:40 60.46 60.46 60.41 60.41 1.1K
15:41 60.41 60.41 60.41 60.41 0.5K
15:42 60.41 60.41 60.33 60.33 2.0K
15:43 60.39 60.39 60.36 60.36 1.4K
15:44 60.36 60.36 60.36 60.36 0.8K
15:45 60.36 60.37 60.35 60.37 2.1K
15:46 60.37 60.39 60.36 60.36 1.1K
15:47 60.36 60.37 60.36 60.37 1.0K
15:48 60.42 60.42 60.41 60.41 1.3K
15:49 60.41 60.44 60.41 60.41 1.8K
15:50 60.41 60.44 60.38 60.44 3.4K
15:51 60.43 60.43 60.40 60.40 1.3K
15:52 60.40 60.55 60.40 60.55 2.0K
15:53 60.62 60.69 60.62 60.62 11.0K
15:54 60.62 60.65 60.62 60.65 1.9K
15:55 60.65 60.65 60.60 60.61 5.5K
15:56 60.62 60.71 60.62 60.71 2.7K
15:57 60.72 60.75 60.71 60.71 4.7K
15:58 60.71 60.76 60.71 60.76 4.3K
15:59 60.72 60.76 60.72 60.76 6.8K
16:00 60.75 60.78 60.67 60.71 202.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible