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 61.66 61.66 61.16 61.33 3.0K
09:32 61.33 61.33 61.33 61.33 0.3K
09:33 61.33 61.72 61.33 61.68 2.0K
09:34 61.68 61.68 61.68 61.68 0.1K
09:35 61.68 61.93 61.68 61.93 0.2K
09:36 61.93 62.25 61.93 62.25 1.7K
09:37 62.25 62.25 61.99 61.99 2.1K
09:38 61.99 61.99 61.94 61.94 0.3K
09:39 61.94 61.94 61.93 61.93 0.2K
09:40 61.93 61.93 61.93 61.93 0.9K
09:41 61.82 61.82 61.82 61.82 0.9K
09:42 61.82 61.82 61.82 61.82 0.3K
09:43 61.83 61.85 61.83 61.84 2.2K
09:44 61.84 61.84 61.84 61.84 0.0K
09:45 61.66 61.66 61.66 61.66 0.3K
09:46 61.66 61.69 61.66 61.69 0.3K
09:47 61.69 61.69 61.69 61.69 0.1K
09:48 61.69 61.69 61.69 61.69 0.1K
09:49 61.69 61.90 61.69 61.90 0.3K
09:50 61.90 61.90 61.90 61.90 0.2K
09:51 61.90 61.90 61.90 61.90 0.5K
09:52 61.90 61.90 61.60 61.62 2.6K
09:53 61.62 61.62 61.61 61.61 1.0K
09:54 61.61 61.61 61.61 61.61 0.3K
09:55 61.61 61.65 61.58 61.58 2.4K
09:56 61.58 61.58 61.58 61.58 0.5K
09:57 61.58 61.58 61.58 61.58 0.8K
09:58 61.58 61.60 61.58 61.60 0.8K
09:59 61.61 61.64 61.61 61.64 39.9K
10:00 61.68 61.68 61.68 61.68 0.7K
10:01 61.68 61.68 61.68 61.68 1.3K
10:02 61.68 61.68 61.68 61.68 0.5K
10:03 61.68 61.68 61.65 61.65 0.7K
10:04 61.65 61.65 61.65 61.65 0.6K
10:05 61.56 61.60 61.56 61.60 1.5K
10:06 61.60 61.60 61.60 61.60 0.4K
10:07 61.60 61.60 61.60 61.60 0.8K
10:08 61.60 61.60 61.60 61.60 0.4K
10:09 61.69 61.69 61.69 61.69 0.7K
10:10 61.69 61.69 61.51 61.51 0.3K
10:11 61.52 61.52 61.52 61.52 1.4K
10:12 61.52 61.52 61.52 61.52 0.5K
10:13 61.52 61.55 61.52 61.54 1.8K
10:14 61.54 61.54 61.53 61.53 0.2K
10:15 61.53 61.53 61.52 61.52 0.4K
10:16 61.52 61.52 61.52 61.52 0.8K
10:17 61.52 61.52 61.33 61.33 2.1K
10:18 61.33 61.48 61.33 61.48 0.3K
10:19 61.48 61.48 61.42 61.42 0.2K
10:20 61.42 61.42 61.42 61.42 0.0K
10:21 61.42 61.42 61.42 61.42 0.3K
10:22 61.42 61.42 61.42 61.42 0.3K
10:23 61.42 61.42 61.42 61.42 0.1K
10:24 61.42 61.42 61.42 61.42 0.1K
10:25 61.42 61.50 61.42 61.50 0.7K
10:26 61.50 61.50 61.41 61.41 1.1K
10:27 61.41 61.41 61.41 61.41 0.6K
10:28 61.41 61.41 61.41 61.41 0.1K
10:29 61.41 61.41 61.41 61.41 0.6K
10:30 61.41 61.41 61.41 61.41 0.4K
10:31 61.41 61.59 61.41 61.59 0.4K
10:32 61.59 61.59 61.59 61.59 0.8K
10:33 61.59 61.59 61.59 61.59 0.1K
10:34 61.43 61.43 61.43 61.43 0.4K
10:35 61.43 61.47 61.43 61.47 0.1K
10:36 61.47 61.48 61.47 61.48 0.2K
10:37 61.48 61.53 61.48 61.53 0.4K
10:38 61.53 61.53 61.53 61.53 0.2K
10:39 61.53 61.54 61.47 61.54 3.8K
10:40 61.55 61.55 61.52 61.54 1.1K
10:41 61.54 61.54 61.54 61.54 0.3K
10:42 61.54 61.54 61.48 61.48 2.4K
10:43 61.48 61.48 61.48 61.48 0.1K
10:44 61.48 61.48 61.43 61.43 1.2K
10:45 61.43 61.43 61.43 61.43 0.4K
10:46 61.33 61.33 61.33 61.33 0.9K
10:47 61.33 61.39 61.26 61.26 0.9K
10:48 61.26 61.36 61.24 61.36 0.8K
10:49 61.36 61.36 61.36 61.36 0.7K
10:50 61.36 61.36 61.36 61.36 0.2K
10:51 61.36 61.36 61.36 61.36 0.3K
10:52 61.36 61.45 61.36 61.45 1.2K
10:53 61.45 61.45 61.45 61.45 0.0K
10:54 61.45 61.45 61.45 61.45 0.3K
10:55 61.45 61.45 61.45 61.45 0.1K
10:56 61.49 61.49 61.47 61.47 1.9K
10:57 61.46 61.46 61.46 61.46 0.5K
10:58 61.37 61.37 61.35 61.35 1.3K
10:59 61.35 61.35 61.35 61.35 0.0K
11:00 61.35 61.35 61.35 61.35 1.2K
11:01 61.35 61.39 61.29 61.29 1.5K
11:02 61.29 61.29 61.29 61.29 0.4K
11:03 61.29 61.29 61.29 61.29 0.3K
11:04 61.26 61.26 61.26 61.26 0.6K
11:05 61.26 61.26 61.26 61.26 0.9K
11:06 61.34 61.34 61.34 61.34 0.9K
11:07 61.34 61.34 61.32 61.32 0.5K
11:08 61.32 61.37 61.32 61.37 0.9K
11:09 61.37 61.37 61.30 61.30 0.9K
11:10 61.30 61.35 61.30 61.35 1.0K
11:11 61.32 61.33 61.32 61.33 0.6K
11:12 61.33 61.33 61.33 61.33 0.3K
11:13 61.33 61.39 61.33 61.39 0.4K
11:14 61.42 61.42 61.42 61.42 0.8K
11:15 61.42 61.42 61.39 61.39 0.4K
11:16 61.39 61.39 61.39 61.39 0.7K
11:17 61.45 61.45 61.45 61.45 0.4K
11:18 61.45 61.45 61.45 61.45 0.1K
11:19 61.45 61.45 61.45 61.45 0.6K
11:20 61.45 61.54 61.45 61.54 0.9K
11:21 61.54 61.54 61.54 61.54 0.2K
11:22 61.54 61.54 61.53 61.53 0.8K
11:23 61.53 61.55 61.44 61.44 1.0K
11:24 61.44 61.44 61.44 61.44 0.2K
11:25 61.44 61.44 61.44 61.44 0.2K
11:26 61.48 61.48 61.47 61.47 0.9K
11:27 61.47 61.47 61.47 61.47 0.2K
11:28 61.47 61.51 61.47 61.51 0.5K
11:29 61.51 61.51 61.51 61.51 0.2K
11:30 61.51 61.51 61.51 61.51 1.2K
11:31 61.38 61.42 61.38 61.42 17.7K
11:32 61.42 61.42 61.42 61.42 0.5K
11:33 61.42 61.42 61.42 61.42 0.1K
11:34 61.42 61.44 61.41 61.44 1.2K
11:35 61.44 61.44 61.44 61.44 0.1K
11:36 61.44 61.47 61.44 61.46 0.7K
11:37 61.51 61.55 61.51 61.55 1.7K
11:38 61.55 61.55 61.55 61.55 0.3K
11:39 61.56 61.57 61.56 61.57 0.3K
11:40 61.56 61.57 61.56 61.57 0.9K
11:41 61.65 61.67 61.65 61.67 1.1K
11:42 61.67 61.67 61.57 61.57 0.5K
11:43 61.57 61.57 61.57 61.57 0.1K
11:44 61.57 61.57 61.57 61.57 0.0K
11:45 61.57 61.60 61.57 61.59 0.6K
11:46 61.59 61.59 61.59 61.59 0.1K
11:47 61.59 61.59 61.53 61.53 0.6K
11:48 61.53 61.56 61.53 61.56 0.5K
11:49 61.56 61.56 61.56 61.56 0.1K
11:50 61.61 61.61 61.61 61.61 0.5K
11:51 61.61 61.61 61.55 61.55 0.4K
11:52 61.55 61.56 61.55 61.56 0.5K
11:53 61.56 61.56 61.56 61.56 0.3K
11:54 61.56 61.56 61.48 61.48 1.2K
11:55 61.48 61.53 61.48 61.53 0.9K
11:56 61.53 61.53 61.52 61.52 0.4K
11:57 61.52 61.52 61.47 61.47 1.2K
11:58 61.47 61.48 61.44 61.44 0.7K
11:59 61.44 61.44 61.44 61.44 0.1K
12:00 61.44 61.44 61.44 61.44 0.7K
12:01 61.44 61.44 61.44 61.44 0.0K
12:02 61.47 61.47 61.45 61.45 0.8K
12:03 61.45 61.45 61.45 61.45 0.3K
12:04 61.45 61.45 61.45 61.45 0.1K
12:05 61.45 61.45 61.45 61.45 0.5K
12:06 61.45 61.45 61.45 61.45 0.3K
12:07 61.44 61.44 61.44 61.44 0.6K
12:08 61.44 61.44 61.40 61.40 0.6K
12:09 61.40 61.44 61.40 61.44 0.5K
12:10 61.44 61.44 61.40 61.40 2.3K
12:11 61.44 61.44 61.44 61.44 0.5K
12:12 61.44 61.44 61.44 61.44 0.9K
12:13 61.44 61.44 61.44 61.44 0.1K
12:14 61.44 61.48 61.44 61.48 0.5K
12:15 61.51 61.51 61.51 61.51 0.2K
12:16 61.51 61.51 61.51 61.51 0.3K
12:17 61.51 61.51 61.46 61.46 0.9K
12:18 61.46 61.46 61.46 61.46 0.1K
12:19 61.46 61.46 61.46 61.46 0.5K
12:20 61.46 61.46 61.46 61.46 0.5K
12:21 61.46 61.46 61.46 61.46 0.6K
12:22 61.46 61.46 61.46 61.46 0.1K
12:23 61.50 61.50 61.50 61.50 0.9K
12:24 61.50 61.50 61.50 61.50 2.7K
12:25 61.50 61.50 61.50 61.50 0.1K
12:26 61.50 61.50 61.50 61.50 0.5K
12:27 61.50 61.50 61.50 61.50 0.5K
12:28 61.56 61.59 61.55 61.55 1.1K
12:29 61.52 61.52 61.52 61.52 1.1K
12:30 61.52 61.52 61.52 61.52 0.3K
12:31 61.52 61.57 61.52 61.53 0.9K
12:32 61.53 61.53 61.53 61.53 0.0K
12:33 61.53 61.53 61.53 61.53 0.3K
12:34 61.53 61.53 61.53 61.53 0.4K
12:35 61.53 61.53 61.53 61.53 0.4K
12:36 61.53 61.58 61.53 61.58 0.4K
12:37 61.58 61.58 61.55 61.55 0.3K
12:38 61.55 61.55 61.55 61.55 0.7K
12:39 61.55 61.55 61.47 61.50 1.9K
12:40 61.50 61.50 61.50 61.50 0.1K
12:41 61.50 61.55 61.50 61.54 0.4K
12:42 61.54 61.55 61.53 61.53 2.4K
12:43 61.53 61.54 61.49 61.49 1.5K
12:44 61.49 61.49 61.49 61.49 0.3K
12:45 61.49 61.49 61.42 61.42 0.7K
12:46 61.43 61.45 61.43 61.45 0.9K
12:47 61.45 61.45 61.45 61.45 0.0K
12:48 61.45 61.45 61.42 61.42 0.6K
12:49 61.42 61.42 61.42 61.42 0.3K
12:50 61.42 61.42 61.42 61.42 0.3K
12:51 61.42 61.42 61.42 61.42 0.4K
12:52 61.42 61.42 61.42 61.42 0.7K
12:53 61.42 61.42 61.36 61.36 1.0K
12:54 61.36 61.36 61.36 61.36 0.6K
12:55 61.36 61.36 61.36 61.36 0.4K
12:56 61.36 61.43 61.36 61.43 0.6K
12:57 61.42 61.42 61.42 61.42 0.4K
12:58 61.42 61.43 61.42 61.43 0.8K
12:59 61.43 61.43 61.43 61.43 0.1K
13:00 61.43 61.46 61.42 61.42 3.5K
13:01 61.42 61.42 61.42 61.42 0.5K
13:02 61.42 61.44 61.42 61.44 0.6K
13:03 61.44 61.44 61.44 61.44 0.5K
13:04 61.44 61.44 61.44 61.44 0.2K
13:05 61.44 61.48 61.44 61.48 0.4K
13:06 61.48 61.48 61.46 61.46 0.5K
13:07 61.46 61.46 61.46 61.46 0.3K
13:08 61.46 61.46 61.37 61.37 0.8K
13:09 61.37 61.37 61.37 61.37 0.0K
13:10 61.37 61.37 61.37 61.37 0.2K
13:11 61.37 61.37 61.36 61.36 0.9K
13:12 61.36 61.36 61.36 61.36 0.3K
13:13 61.36 61.37 61.36 61.37 0.4K
13:14 61.37 61.37 61.37 61.37 0.3K
13:15 61.37 61.43 61.37 61.43 0.4K
13:16 61.43 61.43 61.43 61.43 0.0K
13:17 61.43 61.45 61.43 61.45 0.3K
13:18 61.45 61.45 61.44 61.44 0.5K
13:19 61.44 61.44 61.43 61.43 0.4K
13:20 61.43 61.43 61.35 61.35 4.1K
13:21 61.35 61.35 61.35 61.35 0.2K
13:22 61.35 61.35 61.35 61.35 1.1K
13:23 61.42 61.43 61.42 61.43 0.6K
13:24 61.43 61.43 61.43 61.43 0.4K
13:25 61.43 61.44 61.43 61.44 0.4K
13:26 61.44 61.44 61.44 61.44 0.4K
13:27 61.44 61.48 61.44 61.46 1.1K
13:28 61.46 61.46 61.46 61.46 0.2K
13:29 61.46 61.49 61.40 61.40 1.6K
13:30 61.40 61.44 61.40 61.44 0.9K
13:31 61.44 61.44 61.44 61.44 0.3K
13:32 61.44 61.46 61.44 61.46 1.5K
13:33 61.46 61.47 61.46 61.47 0.4K
13:34 61.47 61.57 61.47 61.57 6.3K
13:35 61.57 61.57 61.57 61.57 0.7K
13:36 61.61 61.61 61.61 61.61 0.8K
13:37 61.61 61.68 61.61 61.68 0.6K
13:38 61.68 61.68 61.68 61.68 0.2K
13:39 61.68 61.68 61.68 61.68 0.4K
13:40 61.68 61.68 61.64 61.64 0.3K
13:41 61.64 61.67 61.64 61.67 0.3K
13:42 61.67 61.67 61.67 61.67 1.2K
13:43 61.65 61.65 61.65 61.65 0.3K
13:44 61.65 61.65 61.65 61.65 0.5K
13:45 61.65 61.65 61.65 61.65 0.2K
13:46 61.65 61.75 61.65 61.75 0.7K
13:47 61.75 61.75 61.75 61.75 0.2K
13:48 61.75 61.75 61.75 61.75 0.1K
13:49 61.75 61.75 61.75 61.75 0.2K
13:50 61.75 61.75 61.74 61.74 1.0K
13:51 61.69 61.69 61.69 61.69 1.1K
13:52 61.69 61.69 61.69 61.69 0.6K
13:53 61.69 61.73 61.68 61.73 3.4K
13:54 61.73 61.81 61.73 61.78 1.3K
13:55 61.78 61.78 61.75 61.75 0.2K
13:56 61.75 61.75 61.75 61.75 0.4K
13:57 61.75 61.75 61.70 61.70 5.3K
13:58 61.70 61.74 61.70 61.74 0.5K
13:59 61.77 61.77 61.74 61.74 0.6K
14:00 61.74 61.74 61.74 61.74 0.3K
14:01 61.74 61.79 61.74 61.79 1.1K
14:02 61.79 61.79 61.79 61.79 0.3K
14:03 61.79 61.79 61.79 61.79 0.2K
14:04 61.79 61.79 61.79 61.79 0.8K
14:05 61.79 61.79 61.73 61.73 2.4K
14:06 61.68 61.71 61.68 61.71 1.5K
14:07 61.71 61.72 61.71 61.72 0.3K
14:08 61.72 61.73 61.72 61.73 0.9K
14:09 61.73 61.73 61.73 61.73 0.3K
14:10 61.74 61.74 61.73 61.73 0.7K
14:11 61.73 61.73 61.73 61.73 0.6K
14:12 61.69 61.69 61.68 61.68 7.3K
14:13 61.68 61.68 61.68 61.68 0.2K
14:14 61.68 61.74 61.68 61.74 1.9K
14:15 61.75 61.75 61.73 61.73 0.6K
14:16 61.73 61.73 61.73 61.73 0.0K
14:17 61.76 61.76 61.76 61.76 0.5K
14:18 61.76 61.76 61.76 61.76 0.2K
14:19 61.76 61.76 61.76 61.76 0.8K
14:20 61.76 61.80 61.76 61.80 1.0K
14:21 61.80 61.80 61.80 61.80 0.0K
14:22 61.80 61.80 61.77 61.77 0.9K
14:23 61.77 61.77 61.77 61.77 0.2K
14:24 61.83 61.83 61.83 61.83 1.1K
14:25 61.83 61.83 61.80 61.80 0.6K
14:26 61.80 61.84 61.80 61.84 1.4K
14:27 61.83 61.85 61.83 61.85 0.8K
14:28 61.86 61.86 61.86 61.86 0.5K
14:29 61.86 61.86 61.82 61.82 1.5K
14:30 61.82 61.82 61.76 61.76 1.3K
14:31 61.76 61.87 61.76 61.87 10.5K
14:32 61.87 61.89 61.87 61.88 1.3K
14:33 61.88 61.88 61.84 61.84 30.1K
14:34 61.84 61.84 61.84 61.84 0.2K
14:35 61.84 61.84 61.84 61.84 0.2K
14:36 61.84 61.84 61.79 61.79 1.3K
14:37 61.79 61.79 61.78 61.78 1.5K
14:38 61.80 61.80 61.78 61.80 3.0K
14:39 61.80 61.80 61.80 61.80 0.8K
14:40 61.80 61.80 61.73 61.73 2.6K
14:41 61.73 61.73 61.73 61.73 0.5K
14:42 61.73 61.73 61.73 61.73 0.6K
14:43 61.71 61.71 61.71 61.71 1.7K
14:44 61.71 61.71 61.71 61.71 0.8K
14:45 61.71 61.71 61.61 61.61 0.9K
14:46 61.61 61.70 61.61 61.70 1.8K
14:47 61.72 61.75 61.72 61.75 1.2K
14:48 61.75 61.76 61.75 61.76 3.0K
14:49 61.76 61.76 61.76 61.76 0.8K
14:50 61.78 61.83 61.78 61.83 3.1K
14:51 61.82 61.82 61.82 61.82 1.6K
14:52 61.82 61.94 61.82 61.94 16.0K
14:53 61.94 61.94 61.91 61.94 5.0K
14:54 61.94 61.97 61.90 61.90 1.6K
14:55 61.90 61.90 61.90 61.90 1.1K
14:56 61.90 61.90 61.77 61.77 1.8K
14:57 61.77 61.85 61.77 61.85 1.1K
14:58 61.81 61.81 61.76 61.76 3.1K
14:59 61.76 61.77 61.76 61.77 2.7K
15:00 61.77 61.81 61.77 61.81 3.2K
15:01 61.78 61.82 61.77 61.82 10.8K
15:02 61.77 61.78 61.77 61.78 3.5K
15:03 61.83 61.88 61.81 61.88 5.2K
15:04 61.86 61.87 61.86 61.87 7.6K
15:05 61.83 61.86 61.83 61.86 2.2K
15:06 61.87 61.87 61.83 61.83 1.1K
15:07 61.83 61.83 61.80 61.80 0.5K
15:08 61.80 61.84 61.78 61.84 3.0K
15:09 61.82 61.82 61.82 61.82 1.0K
15:10 61.84 61.86 61.84 61.86 1.0K
15:11 61.86 61.92 61.86 61.89 1.6K
15:12 61.89 61.89 61.89 61.89 1.1K
15:13 61.89 61.89 61.89 61.89 2.1K
15:14 61.89 61.89 61.89 61.89 0.4K
15:15 61.89 61.93 61.89 61.93 0.6K
15:16 61.94 61.94 61.94 61.94 0.3K
15:17 61.94 61.94 61.90 61.94 1.1K
15:18 61.94 61.95 61.94 61.95 1.1K
15:19 61.95 61.98 61.95 61.98 1.1K
15:20 61.98 62.01 61.98 62.00 2.3K
15:21 61.98 61.98 61.98 61.98 2.5K
15:22 61.95 61.95 61.95 61.95 0.5K
15:23 61.97 61.98 61.95 61.98 2.7K
15:24 61.93 61.95 61.93 61.95 2.3K
15:25 61.95 61.95 61.95 61.95 0.6K
15:26 61.95 62.03 61.94 62.03 15.3K
15:27 61.98 61.98 61.93 61.93 2.0K
15:28 61.97 61.97 61.92 61.92 6.6K
15:29 61.92 61.96 61.92 61.96 1.5K
15:30 61.96 61.96 61.94 61.94 0.8K
15:31 61.94 61.98 61.94 61.96 3.2K
15:32 61.96 62.01 61.96 62.01 0.8K
15:33 62.03 62.05 62.03 62.05 1.7K
15:34 62.05 62.05 62.03 62.03 2.4K
15:35 62.03 62.03 62.03 62.03 0.2K
15:36 62.03 62.03 62.00 62.00 1.4K
15:37 61.97 61.97 61.97 61.97 1.3K
15:38 61.97 61.97 61.97 61.97 1.3K
15:39 61.97 61.97 61.96 61.96 1.2K
15:40 61.96 61.98 61.96 61.97 4.3K
15:41 61.97 61.98 61.96 61.98 1.8K
15:42 61.98 62.00 61.98 61.99 2.3K
15:43 61.99 61.99 61.99 61.99 1.7K
15:44 61.99 62.01 61.99 62.01 1.0K
15:45 62.01 62.01 62.01 62.01 0.6K
15:46 62.01 62.01 61.95 61.95 0.9K
15:47 61.93 61.93 61.92 61.93 2.6K
15:48 61.93 61.93 61.93 61.93 0.8K
15:49 61.94 61.94 61.94 61.94 4.8K
15:50 61.94 61.94 61.85 61.88 2.6K
15:51 61.94 61.95 61.85 61.88 5.7K
15:52 61.89 61.92 61.87 61.89 4.7K
15:53 61.94 61.95 61.94 61.95 2.6K
15:54 61.95 61.95 61.93 61.93 2.8K
15:55 61.89 61.89 61.86 61.86 6.1K
15:56 61.88 61.93 61.88 61.89 9.3K
15:57 61.84 61.87 61.80 61.80 9.0K
15:58 61.81 61.83 61.80 61.80 9.3K
15:59 61.80 61.84 61.80 61.84 15.3K
16:00 61.83 61.89 61.83 61.86 135.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible