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 61.84 62.70 61.84 62.01 5.1K
09:32 61.81 62.00 61.81 62.00 0.6K
09:33 62.00 62.00 62.00 62.00 0.0K
09:34 62.00 62.00 62.00 62.00 0.2K
09:35 62.02 62.02 62.02 62.02 1.6K
09:36 62.02 62.02 62.02 62.02 0.2K
09:37 61.91 61.91 61.80 61.80 2.6K
09:38 61.80 61.80 61.50 61.50 0.4K
09:39 61.64 61.64 61.64 61.64 0.6K
09:40 61.64 61.64 61.64 61.64 0.3K
09:41 61.64 61.64 61.64 61.64 0.0K
09:42 61.64 61.64 61.64 61.64 0.3K
09:43 61.64 61.64 61.64 61.64 0.1K
09:44 61.64 61.64 61.64 61.64 0.1K
09:45 61.64 61.64 61.64 61.64 0.1K
09:46 61.64 61.64 61.64 61.64 0.0K
09:47 61.64 61.64 61.64 61.64 0.0K
09:48 61.64 61.80 61.64 61.80 1.1K
09:49 61.80 61.80 61.80 61.80 0.1K
09:50 61.80 61.80 61.80 61.80 0.0K
09:51 61.88 61.89 61.88 61.89 2.8K
09:52 61.89 61.89 61.89 61.89 0.2K
09:53 61.89 61.89 61.89 61.89 0.1K
09:54 61.89 61.89 61.89 61.89 0.2K
09:55 61.89 61.89 61.89 61.89 0.3K
09:56 61.80 61.80 61.80 61.80 0.7K
09:57 61.80 61.80 61.80 61.80 0.1K
09:58 61.80 61.80 61.70 61.70 1.3K
09:59 61.70 61.70 61.70 61.70 0.1K
10:00 61.70 61.70 61.70 61.70 0.3K
10:01 61.70 61.70 61.57 61.57 0.6K
10:02 61.57 61.63 61.57 61.63 1.4K
10:03 61.63 61.66 61.63 61.66 1.0K
10:04 61.66 61.66 61.64 61.64 12.3K
10:05 61.69 61.69 61.69 61.69 0.2K
10:06 61.64 61.64 61.64 61.64 0.7K
10:07 61.64 61.70 61.64 61.70 1.8K
10:08 61.70 61.73 61.70 61.73 1.7K
10:09 61.73 61.78 61.73 61.78 0.4K
10:10 61.78 61.80 61.76 61.80 1.2K
10:11 61.83 61.83 61.76 61.76 0.6K
10:12 61.76 61.80 61.76 61.80 1.3K
10:13 61.80 61.80 61.80 61.80 0.2K
10:14 61.80 61.80 61.80 61.80 0.3K
10:15 61.80 61.80 61.80 61.80 0.2K
10:16 61.80 61.80 61.76 61.76 0.2K
10:17 61.76 61.76 61.76 61.76 0.1K
10:18 61.76 61.76 61.76 61.76 0.5K
10:19 61.76 61.76 61.76 61.76 0.4K
10:20 61.83 61.83 61.83 61.83 1.2K
10:21 61.74 61.74 61.74 61.74 1.1K
10:22 61.74 61.74 61.74 61.74 0.1K
10:23 61.74 61.77 61.74 61.77 0.2K
10:24 61.77 61.77 61.77 61.77 0.4K
10:25 61.77 61.77 61.77 61.77 0.2K
10:26 61.77 61.80 61.77 61.80 0.2K
10:27 61.80 61.80 61.80 61.80 1.1K
10:28 61.80 61.80 61.80 61.80 0.2K
10:29 61.78 61.78 61.78 61.78 1.0K
10:30 61.78 61.78 61.78 61.78 0.2K
10:31 61.78 61.78 61.77 61.77 0.4K
10:32 61.77 61.77 61.77 61.77 0.3K
10:33 61.76 61.76 61.76 61.76 0.1K
10:34 61.76 61.76 61.76 61.76 0.3K
10:35 61.76 61.76 61.76 61.76 0.0K
10:36 61.76 61.76 61.76 61.76 0.9K
10:37 61.76 61.76 61.76 61.76 0.1K
10:38 61.76 61.76 61.76 61.76 0.1K
10:39 61.76 61.76 61.76 61.76 0.1K
10:40 61.76 61.76 61.76 61.76 0.2K
10:41 61.76 61.76 61.76 61.76 0.0K
10:42 61.76 61.76 61.69 61.69 0.3K
10:43 61.72 61.72 61.63 61.63 1.8K
10:44 61.63 61.63 61.63 61.63 0.1K
10:45 61.68 61.68 61.60 61.60 0.5K
10:46 61.60 61.60 61.60 61.60 0.0K
10:47 61.60 61.60 61.60 61.60 0.2K
10:48 61.60 61.60 61.60 61.60 0.5K
10:49 61.60 61.68 61.60 61.68 0.9K
10:50 61.68 61.68 61.68 61.68 0.3K
10:51 61.68 61.68 61.68 61.68 0.0K
10:52 61.68 61.68 61.68 61.68 0.1K
10:53 61.68 61.71 61.68 61.71 0.6K
10:54 61.71 61.71 61.71 61.71 0.2K
10:55 61.71 61.75 61.71 61.75 0.5K
10:56 61.75 61.75 61.73 61.73 0.7K
10:57 61.67 61.67 61.67 61.67 0.2K
10:58 61.67 61.67 61.67 61.67 0.2K
10:59 61.67 61.67 61.67 61.67 0.1K
11:00 61.67 61.67 61.67 61.67 0.2K
11:01 61.71 61.73 61.71 61.73 1.9K
11:02 61.73 61.73 61.71 61.71 7.2K
11:03 61.71 61.71 61.71 61.71 0.1K
11:04 61.71 61.71 61.71 61.71 0.1K
11:05 61.71 61.71 61.71 61.71 0.1K
11:06 61.66 61.70 61.66 61.70 4.0K
11:07 61.70 61.71 61.70 61.71 1.2K
11:08 61.71 61.71 61.71 61.71 0.1K
11:09 61.71 61.71 61.71 61.71 0.0K
11:10 61.71 61.75 61.71 61.75 1.7K
11:11 61.75 61.78 61.75 61.78 0.6K
11:12 61.77 61.77 61.77 61.77 0.2K
11:13 61.77 61.85 61.77 61.85 1.3K
11:14 61.85 61.91 61.85 61.91 0.9K
11:15 61.97 61.97 61.97 61.97 1.0K
11:16 61.98 61.98 61.98 61.98 0.3K
11:17 61.98 62.04 61.98 62.01 9.1K
11:18 62.01 62.01 62.01 62.01 0.1K
11:19 62.03 62.03 61.99 61.99 5.1K
11:20 61.99 61.99 61.99 61.99 0.1K
11:21 62.03 62.03 62.03 62.03 0.2K
11:22 62.03 62.03 62.00 62.02 0.4K
11:23 61.98 61.98 61.97 61.98 2.5K
11:24 61.98 62.00 61.98 61.99 0.4K
11:25 61.97 61.97 61.94 61.94 0.9K
11:26 61.94 61.97 61.91 61.97 0.7K
11:27 61.99 61.99 61.94 61.94 1.0K
11:28 61.94 61.94 61.91 61.94 0.4K
11:29 61.98 61.98 61.98 61.98 2.6K
11:30 61.98 61.98 61.95 61.95 1.6K
11:31 61.95 61.95 61.95 61.95 0.2K
11:32 62.00 62.03 61.98 61.98 2.0K
11:33 61.99 61.99 61.99 61.99 0.7K
11:34 61.99 61.99 61.98 61.99 0.3K
11:35 61.99 61.99 61.99 61.99 0.2K
11:36 61.97 62.04 61.97 62.04 0.7K
11:37 62.04 62.04 62.02 62.02 0.3K
11:38 62.02 62.05 62.02 62.04 3.3K
11:39 62.04 62.04 62.02 62.04 17.4K
11:40 62.04 62.04 62.04 62.04 0.2K
11:41 62.05 62.09 62.05 62.09 2.6K
11:42 62.09 62.12 62.07 62.07 1.4K
11:43 62.07 62.15 62.07 62.15 0.6K
11:44 62.15 62.15 62.15 62.15 0.1K
11:45 62.13 62.13 62.13 62.13 0.5K
11:46 62.13 62.13 62.13 62.13 0.3K
11:47 62.13 62.13 62.13 62.13 0.2K
11:48 62.04 62.25 62.04 62.25 8.7K
11:49 62.25 62.25 62.25 62.25 0.5K
11:50 62.25 62.25 62.25 62.25 0.0K
11:51 62.25 62.25 62.25 62.25 0.7K
11:52 62.25 62.27 62.25 62.27 1.0K
11:53 62.27 62.27 62.26 62.26 0.7K
11:54 62.26 62.26 62.24 62.24 0.2K
11:55 62.24 62.30 62.24 62.30 0.4K
11:56 62.30 62.30 62.30 62.30 1.0K
11:57 62.30 62.30 62.30 62.30 0.1K
11:58 62.30 62.30 62.17 62.17 0.7K
11:59 62.17 62.17 62.12 62.12 0.3K
12:00 62.12 62.16 62.12 62.16 0.3K
12:01 62.16 62.23 62.16 62.23 1.6K
12:02 62.23 62.23 62.23 62.23 0.5K
12:03 62.23 62.23 62.23 62.23 0.2K
12:04 62.23 62.28 62.23 62.28 1.0K
12:05 62.28 62.28 62.25 62.25 1.2K
12:06 62.25 62.28 62.25 62.28 1.2K
12:07 62.28 62.28 62.28 62.28 0.3K
12:08 62.28 62.28 62.28 62.28 0.1K
12:09 62.28 62.28 62.28 62.28 1.4K
12:10 62.28 62.28 62.19 62.19 0.9K
12:11 62.19 62.24 62.19 62.24 0.1K
12:12 62.24 62.24 62.19 62.19 0.3K
12:13 62.19 62.24 62.19 62.24 0.8K
12:14 62.24 62.24 62.24 62.24 0.4K
12:15 62.24 62.24 62.19 62.19 0.2K
12:16 62.14 62.14 62.14 62.14 0.6K
12:17 62.14 62.14 62.14 62.14 0.7K
12:18 62.14 62.16 62.14 62.16 0.4K
12:19 62.16 62.16 62.16 62.16 0.2K
12:20 62.19 62.19 62.17 62.17 1.3K
12:21 62.17 62.17 62.17 62.17 0.1K
12:22 62.17 62.17 62.09 62.09 0.8K
12:23 62.09 62.09 62.09 62.09 0.6K
12:24 62.09 62.09 62.09 62.09 0.1K
12:25 62.14 62.14 62.13 62.13 2.4K
12:26 62.13 62.17 62.13 62.17 0.9K
12:27 62.17 62.17 62.16 62.16 0.4K
12:28 62.16 62.16 62.16 62.16 0.0K
12:29 62.16 62.21 62.16 62.21 1.1K
12:30 62.21 62.22 62.21 62.22 0.3K
12:31 62.22 62.22 62.21 62.21 1.0K
12:32 62.21 62.22 62.21 62.22 0.6K
12:33 62.19 62.24 62.19 62.24 0.5K
12:34 62.24 62.24 62.22 62.23 1.2K
12:35 62.20 62.20 62.16 62.16 1.2K
12:36 62.18 62.18 62.18 62.18 0.2K
12:37 62.19 62.19 62.16 62.16 0.3K
12:38 62.16 62.17 62.16 62.17 0.2K
12:39 62.17 62.17 62.17 62.17 0.0K
12:40 62.17 62.23 62.17 62.23 2.4K
12:41 62.24 62.25 62.24 62.25 0.8K
12:42 62.25 62.25 62.23 62.23 1.7K
12:43 62.23 62.28 62.23 62.28 0.4K
12:44 62.28 62.28 62.28 62.28 0.0K
12:45 62.28 62.28 62.23 62.23 0.5K
12:46 62.23 62.23 62.23 62.23 0.2K
12:47 62.23 62.25 62.23 62.25 0.4K
12:48 62.25 62.25 62.25 62.25 0.0K
12:49 62.25 62.25 62.25 62.25 1.0K
12:50 62.25 62.25 62.25 62.25 0.2K
12:51 62.25 62.27 62.23 62.27 1.6K
12:52 62.27 62.27 62.25 62.25 1.9K
12:53 62.25 62.25 62.25 62.25 0.0K
12:54 62.25 62.25 62.21 62.25 0.8K
12:55 62.25 62.28 62.25 62.28 0.3K
12:56 62.28 62.28 62.22 62.22 0.2K
12:57 62.22 62.22 62.20 62.20 1.5K
12:58 62.18 62.25 62.18 62.25 2.4K
12:59 62.25 62.25 62.25 62.25 0.3K
13:00 62.25 62.25 62.20 62.20 0.8K
13:01 62.20 62.20 62.20 62.20 0.1K
13:02 62.20 62.20 62.20 62.20 0.2K
13:03 62.20 62.20 62.18 62.18 1.2K
13:04 62.18 62.18 62.15 62.15 0.7K
13:05 62.15 62.15 62.13 62.13 0.5K
13:06 62.15 62.17 62.15 62.17 0.8K
13:07 62.17 62.17 62.09 62.09 2.0K
13:08 62.09 62.16 62.09 62.11 0.4K
13:09 62.11 62.11 62.06 62.06 0.2K
13:10 62.06 62.06 62.06 62.06 0.0K
13:11 62.06 62.10 62.06 62.10 0.3K
13:12 62.10 62.10 62.07 62.07 0.7K
13:13 62.07 62.07 62.07 62.07 0.2K
13:14 62.09 62.13 62.09 62.13 2.8K
13:15 62.11 62.11 62.11 62.11 0.8K
13:16 62.11 62.11 62.11 62.11 0.0K
13:17 62.11 62.11 62.11 62.11 0.8K
13:18 62.11 62.11 62.11 62.11 0.1K
13:19 62.11 62.11 62.11 62.11 0.1K
13:20 62.11 62.11 62.11 62.11 0.1K
13:21 62.11 62.11 62.10 62.10 0.8K
13:22 62.10 62.10 62.10 62.10 0.3K
13:23 62.10 62.10 62.10 62.10 0.3K
13:24 62.10 62.10 62.10 62.10 0.9K
13:25 62.10 62.10 62.06 62.08 2.3K
13:26 62.08 62.08 62.08 62.08 0.0K
13:27 62.08 62.08 62.08 62.08 0.4K
13:28 62.03 62.03 62.03 62.03 1.7K
13:29 62.03 62.03 62.03 62.03 0.0K
13:30 62.03 62.08 62.03 62.08 0.7K
13:31 62.08 62.10 62.08 62.10 1.1K
13:32 62.10 62.10 62.10 62.10 0.4K
13:33 62.07 62.08 62.07 62.08 1.5K
13:34 62.08 62.08 62.08 62.08 0.1K
13:35 62.11 62.11 62.10 62.10 0.9K
13:36 62.10 62.10 62.10 62.10 0.1K
13:37 62.10 62.13 62.10 62.13 1.5K
13:38 62.16 62.16 62.16 62.16 4.7K
13:39 62.16 62.21 62.16 62.21 1.7K
13:40 62.21 62.21 62.21 62.21 0.5K
13:41 62.21 62.21 62.21 62.21 0.2K
13:42 62.21 62.21 62.21 62.21 0.1K
13:43 62.21 62.21 62.21 62.21 0.2K
13:44 62.21 62.21 62.21 62.21 0.2K
13:45 62.21 62.21 62.21 62.21 0.4K
13:46 62.21 62.21 62.15 62.15 0.5K
13:47 62.16 62.16 62.15 62.15 0.4K
13:48 62.15 62.15 62.10 62.10 1.7K
13:49 62.11 62.13 62.11 62.13 0.7K
13:50 62.04 62.04 62.04 62.04 1.7K
13:51 62.04 62.07 62.04 62.07 0.3K
13:52 62.07 62.08 62.07 62.08 1.2K
13:53 62.08 62.10 62.08 62.10 1.1K
13:54 62.10 62.10 62.09 62.09 0.4K
13:55 62.09 62.10 62.09 62.10 0.4K
13:56 62.10 62.10 62.10 62.10 0.6K
13:57 62.10 62.10 62.08 62.08 0.8K
13:58 62.08 62.09 62.08 62.09 0.5K
13:59 62.09 62.16 62.09 62.14 2.6K
14:00 62.16 62.16 62.09 62.09 2.6K
14:01 61.99 62.12 61.99 62.09 6.2K
14:02 62.09 62.26 62.09 62.26 2.1K
14:03 62.26 62.26 62.22 62.22 0.5K
14:04 62.22 62.26 62.22 62.26 1.8K
14:05 62.26 62.30 62.26 62.30 0.5K
14:06 62.30 62.30 62.18 62.18 1.1K
14:07 62.18 62.18 62.18 62.18 0.3K
14:08 62.18 62.25 62.18 62.25 0.6K
14:09 62.25 62.25 62.22 62.22 3.0K
14:10 62.22 62.25 62.22 62.24 2.1K
14:11 62.18 62.30 62.18 62.30 1.2K
14:12 62.30 62.34 62.28 62.34 1.5K
14:13 62.34 62.34 62.34 62.34 0.6K
14:14 62.35 62.35 62.35 62.35 0.7K
14:15 62.35 62.35 62.35 62.35 0.1K
14:16 62.35 62.35 62.35 62.35 0.0K
14:17 62.35 62.36 62.30 62.36 1.8K
14:18 62.36 62.36 62.32 62.32 0.4K
14:19 62.32 62.32 62.32 62.32 0.4K
14:20 62.32 62.34 62.32 62.34 7.4K
14:21 62.34 62.38 62.34 62.38 2.6K
14:22 62.38 62.38 62.38 62.38 0.2K
14:23 62.37 62.38 62.37 62.38 1.9K
14:24 62.38 62.44 62.38 62.44 1.5K
14:25 62.44 62.47 62.43 62.43 2.1K
14:26 62.43 62.43 62.43 62.43 0.2K
14:27 62.43 62.43 62.43 62.43 0.2K
14:28 62.43 62.43 62.43 62.43 0.3K
14:29 62.43 62.43 62.43 62.43 1.2K
14:30 62.43 62.43 62.39 62.39 1.5K
14:31 62.36 62.44 62.36 62.44 1.8K
14:32 62.45 62.56 62.45 62.56 2.6K
14:33 62.56 62.61 62.56 62.61 1.1K
14:34 62.61 62.62 62.56 62.56 2.1K
14:35 62.50 62.50 62.50 62.50 2.4K
14:36 62.50 62.50 62.50 62.50 0.5K
14:37 62.50 62.66 62.50 62.66 1.3K
14:38 62.64 62.68 62.64 62.67 2.4K
14:39 62.67 62.67 62.65 62.65 0.8K
14:40 62.65 62.65 62.65 62.65 0.6K
14:41 62.65 62.66 62.55 62.55 1.3K
14:42 62.55 62.58 62.52 62.58 1.8K
14:43 62.58 62.63 62.58 62.63 1.3K
14:44 62.63 62.63 62.63 62.63 0.1K
14:45 62.63 62.78 62.63 62.77 3.5K
14:46 62.73 62.91 62.73 62.91 2.8K
14:47 62.91 62.91 62.86 62.86 2.5K
14:48 62.91 62.91 62.83 62.83 4.7K
14:49 62.83 62.91 62.83 62.91 2.7K
14:50 62.91 62.91 62.89 62.89 0.5K
14:51 62.89 62.89 62.83 62.87 4.9K
14:52 62.85 62.87 62.83 62.87 2.0K
14:53 62.87 62.93 62.87 62.93 1.5K
14:54 62.96 62.96 62.96 62.96 1.7K
14:55 62.96 62.96 62.96 62.96 0.6K
14:56 62.95 62.95 62.95 62.95 1.6K
14:57 62.95 62.95 62.95 62.95 0.5K
14:58 62.99 62.99 62.98 62.98 1.1K
14:59 62.95 63.00 62.95 63.00 2.7K
15:00 62.92 62.93 62.92 62.93 0.7K
15:01 62.92 62.92 62.84 62.84 4.6K
15:02 62.86 62.92 62.86 62.86 5.7K
15:03 62.86 62.86 62.86 62.86 0.3K
15:04 62.91 62.91 62.91 62.91 1.2K
15:05 62.91 62.97 62.91 62.97 2.3K
15:06 62.98 63.01 62.98 63.01 1.0K
15:07 63.01 63.01 63.01 63.01 0.7K
15:08 62.97 63.00 62.97 63.00 1.5K
15:09 63.00 63.09 63.00 63.09 1.7K
15:10 63.09 63.09 63.06 63.09 0.9K
15:11 63.09 63.09 63.09 63.09 0.5K
15:12 63.09 63.10 63.08 63.08 4.3K
15:13 63.08 63.08 62.96 62.96 1.0K
15:14 62.96 62.96 62.91 62.91 0.7K
15:15 62.96 62.96 62.96 62.96 1.3K
15:16 62.96 62.97 62.96 62.97 1.2K
15:17 63.02 63.02 63.01 63.01 2.3K
15:18 63.01 63.01 63.01 63.01 0.2K
15:19 63.01 63.01 62.91 62.91 1.2K
15:20 62.91 62.91 62.82 62.85 2.5K
15:21 62.85 62.85 62.85 62.85 0.9K
15:22 62.85 62.85 62.85 62.85 0.9K
15:23 62.85 62.85 62.70 62.70 0.8K
15:24 62.62 62.67 62.62 62.62 3.5K
15:25 62.67 62.67 62.65 62.65 2.0K
15:26 62.65 62.68 62.65 62.67 1.5K
15:27 62.63 62.63 62.63 62.63 1.2K
15:28 62.63 62.63 62.42 62.42 1.9K
15:29 62.42 62.45 62.42 62.44 5.7K
15:30 62.44 62.44 62.39 62.39 0.8K
15:31 62.39 62.47 62.39 62.47 2.4K
15:32 62.47 62.48 62.47 62.48 0.8K
15:33 62.53 62.56 62.51 62.56 6.7K
15:34 62.56 62.60 62.56 62.60 1.0K
15:35 62.63 62.63 62.63 62.63 0.7K
15:36 62.63 62.63 62.53 62.53 0.6K
15:37 62.53 62.56 62.53 62.53 1.2K
15:38 62.59 62.59 62.59 62.59 1.5K
15:39 62.59 62.65 62.57 62.61 2.4K
15:40 62.61 62.61 62.61 62.61 0.5K
15:41 62.61 62.66 62.61 62.65 2.4K
15:42 62.69 62.69 62.69 62.69 0.9K
15:43 62.69 62.69 62.63 62.66 1.2K
15:44 62.66 62.66 62.61 62.61 1.0K
15:45 62.61 62.66 62.61 62.66 2.2K
15:46 62.64 62.72 62.64 62.72 2.6K
15:47 62.72 62.72 62.66 62.66 0.9K
15:48 62.66 62.67 62.66 62.67 1.4K
15:49 62.64 62.64 62.63 62.63 1.9K
15:50 62.63 62.64 62.54 62.54 1.8K
15:51 62.55 62.55 62.34 62.46 7.2K
15:52 62.46 62.46 62.41 62.43 1.4K
15:53 62.43 62.49 62.43 62.44 3.3K
15:54 62.45 62.49 62.44 62.49 4.7K
15:55 62.49 62.49 62.43 62.49 3.1K
15:56 62.42 62.43 62.37 62.38 12.6K
15:57 62.37 62.39 62.34 62.34 8.0K
15:58 62.39 62.44 62.39 62.44 10.1K
15:59 62.39 62.42 62.39 62.42 7.9K
16:00 62.42 62.43 62.34 62.34 194.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible