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 61.86 62.52 61.86 62.05 6.9K
09:32 61.42 61.42 61.42 61.42 0.1K
09:33 61.76 61.76 61.76 61.76 1.3K
09:34 61.76 61.76 61.76 61.76 0.2K
09:35 61.77 61.77 61.77 61.77 0.3K
09:36 61.77 61.81 61.77 61.81 1.0K
09:37 61.81 61.81 61.81 61.81 0.6K
09:38 61.81 61.81 61.81 61.81 0.5K
09:39 61.82 61.82 61.82 61.82 1.0K
09:40 61.82 62.07 61.82 62.07 2.1K
09:41 62.07 62.20 62.07 62.10 0.5K
09:42 62.08 62.08 62.08 62.08 0.6K
09:43 62.27 62.28 62.27 62.28 1.4K
09:44 62.28 62.28 62.28 62.28 0.1K
09:45 62.14 62.14 62.11 62.11 1.5K
09:46 62.11 62.11 61.97 61.97 0.5K
09:47 61.97 61.97 61.97 61.97 0.0K
09:48 61.97 61.97 61.97 61.97 0.2K
09:49 61.97 62.09 61.97 62.09 1.7K
09:50 62.09 62.09 62.09 62.09 0.2K
09:51 62.09 62.09 62.09 62.09 0.0K
09:52 62.09 62.09 61.97 61.97 0.7K
09:53 61.97 61.97 61.97 61.97 0.6K
09:54 61.97 61.97 61.97 61.97 0.2K
09:55 61.97 62.05 61.97 61.97 1.0K
09:56 61.97 61.97 61.88 61.88 0.7K
09:57 62.00 62.00 61.97 61.97 12.4K
09:58 61.97 61.97 61.97 61.97 0.5K
09:59 61.97 62.02 61.97 62.02 1.0K
10:00 62.02 62.02 62.02 62.02 0.1K
10:01 62.02 62.02 62.00 62.00 1.2K
10:02 62.04 62.04 62.04 62.04 0.8K
10:03 62.04 62.04 62.03 62.03 1.1K
10:04 62.03 62.03 62.03 62.03 0.3K
10:05 62.03 62.03 62.00 62.03 1.4K
10:06 62.03 62.03 62.00 62.00 2.6K
10:07 62.00 62.00 62.00 62.00 0.8K
10:08 62.00 62.11 62.00 62.09 2.7K
10:09 62.09 62.09 62.08 62.08 0.4K
10:10 62.08 62.14 62.05 62.14 1.1K
10:11 62.14 62.18 62.10 62.18 3.8K
10:12 62.18 62.18 62.13 62.13 0.2K
10:13 62.13 62.13 62.13 62.13 0.1K
10:14 62.13 62.13 62.13 62.13 0.1K
10:15 62.13 62.13 62.13 62.13 0.1K
10:16 62.13 62.13 62.13 62.13 0.3K
10:17 62.12 62.12 62.12 62.12 0.5K
10:18 62.05 62.05 62.05 62.05 2.2K
10:19 62.05 62.11 62.05 62.11 2.3K
10:20 62.11 62.11 62.00 62.00 2.3K
10:21 62.00 62.00 62.00 62.00 0.3K
10:22 62.00 62.06 62.00 62.06 2.4K
10:23 62.06 62.06 62.06 62.06 0.1K
10:24 62.06 62.06 62.06 62.06 0.2K
10:25 62.06 62.06 62.00 62.00 0.5K
10:26 62.00 62.00 62.00 62.00 0.4K
10:27 62.00 62.00 62.00 62.00 0.8K
10:28 62.00 62.00 62.00 62.00 0.2K
10:29 62.00 62.11 62.00 62.11 0.2K
10:30 62.11 62.11 62.11 62.11 0.5K
10:31 62.11 62.11 62.06 62.06 1.8K
10:32 62.06 62.06 62.03 62.03 0.9K
10:33 62.03 62.07 62.03 62.07 1.3K
10:34 62.07 62.10 62.07 62.10 0.2K
10:35 62.10 62.10 62.10 62.10 0.2K
10:36 62.10 62.10 62.10 62.10 0.7K
10:37 62.10 62.16 62.10 62.16 2.5K
10:38 62.16 62.16 62.16 62.16 0.1K
10:39 62.16 62.16 62.14 62.14 1.3K
10:40 62.14 62.14 62.14 62.14 0.1K
10:41 62.14 62.14 62.14 62.14 0.2K
10:42 62.14 62.14 62.14 62.14 0.4K
10:43 62.14 62.14 62.13 62.13 0.4K
10:44 62.13 62.13 62.13 62.13 0.2K
10:45 62.13 62.16 62.11 62.16 0.4K
10:46 62.16 62.16 62.04 62.04 2.6K
10:47 62.04 62.04 62.01 62.01 1.1K
10:48 62.07 62.07 62.07 62.07 0.9K
10:49 62.07 62.15 62.07 62.15 1.2K
10:50 62.15 62.15 62.15 62.15 0.1K
10:51 62.15 62.15 62.15 62.15 0.0K
10:52 62.15 62.15 62.15 62.15 0.1K
10:53 62.15 62.15 62.15 62.15 0.2K
10:54 62.15 62.15 62.15 62.15 0.4K
10:55 62.15 62.15 62.12 62.12 0.9K
10:56 62.13 62.13 62.13 62.13 0.4K
10:57 62.13 62.13 62.12 62.12 0.6K
10:58 62.12 62.12 62.10 62.10 0.3K
10:59 62.15 62.15 62.15 62.15 0.9K
11:00 62.15 62.15 62.14 62.14 0.8K
11:01 62.18 62.18 62.18 62.18 0.9K
11:02 62.29 62.29 62.29 62.29 0.2K
11:03 62.29 62.29 62.29 62.29 0.4K
11:04 62.29 62.29 62.29 62.29 0.2K
11:05 62.29 62.29 62.25 62.25 0.3K
11:06 62.25 62.29 62.25 62.29 0.7K
11:07 62.29 62.30 62.29 62.30 1.1K
11:08 62.30 62.30 62.30 62.30 0.4K
11:09 62.30 62.30 62.30 62.30 0.1K
11:10 62.30 62.30 62.30 62.30 0.0K
11:11 62.30 62.30 62.30 62.30 0.5K
11:12 62.30 62.30 62.30 62.30 0.3K
11:13 62.30 62.30 62.30 62.30 0.1K
11:14 62.30 62.33 62.30 62.33 0.6K
11:15 62.33 62.33 62.33 62.33 0.1K
11:16 62.35 62.41 62.35 62.41 0.8K
11:17 62.41 62.41 62.41 62.41 0.3K
11:18 62.41 62.41 62.30 62.30 14.5K
11:19 62.30 62.30 62.30 62.30 0.4K
11:20 62.30 62.30 62.30 62.30 0.1K
11:21 62.30 62.30 62.30 62.30 0.3K
11:22 62.30 62.35 62.30 62.35 0.3K
11:23 62.35 62.35 62.31 62.31 0.5K
11:24 62.31 62.34 62.31 62.34 1.2K
11:25 62.34 62.34 62.30 62.30 0.2K
11:26 62.30 62.30 62.30 62.30 0.4K
11:27 62.30 62.30 62.23 62.23 0.4K
11:28 62.23 62.23 62.23 62.23 0.2K
11:29 62.31 62.31 62.28 62.28 1.5K
11:30 62.32 62.35 62.32 62.33 1.0K
11:31 62.33 62.33 62.33 62.33 0.2K
11:32 62.34 62.34 62.34 62.34 0.2K
11:33 62.34 62.37 62.31 62.31 1.4K
11:34 62.31 62.31 62.31 62.31 0.0K
11:35 62.31 62.31 62.31 62.31 0.1K
11:36 62.31 62.31 62.30 62.31 0.7K
11:37 62.31 62.31 62.31 62.31 0.2K
11:38 62.31 62.31 62.26 62.26 0.5K
11:39 62.26 62.26 62.24 62.24 1.5K
11:40 62.24 62.24 62.22 62.22 0.8K
11:41 62.22 62.22 62.17 62.17 1.1K
11:42 62.17 62.17 62.13 62.13 0.4K
11:43 62.13 62.13 62.13 62.13 0.7K
11:44 62.13 62.13 62.13 62.13 0.6K
11:45 62.13 62.13 62.13 62.13 0.2K
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 62.13 62.13 62.10 62.11 1.3K
11:49 62.11 62.11 62.06 62.06 0.3K
11:50 62.06 62.06 62.06 62.06 0.1K
11:51 62.06 62.08 62.06 62.07 1.3K
11:52 62.07 62.08 62.07 62.08 0.2K
11:53 62.08 62.13 62.08 62.13 1.2K
11:54 62.13 62.16 62.13 62.16 1.0K
11:55 62.16 62.16 62.11 62.11 0.4K
11:56 62.11 62.11 62.11 62.11 0.1K
11:57 62.12 62.12 62.06 62.06 1.2K
11:58 62.06 62.06 62.06 62.06 0.2K
11:59 62.06 62.06 62.06 62.06 0.3K
12:00 62.06 62.06 62.06 62.06 0.1K
12:01 62.06 62.06 62.04 62.04 0.3K
12:02 62.04 62.04 62.04 62.04 0.2K
12:03 62.04 62.12 62.04 62.12 0.5K
12:04 62.12 62.17 62.12 62.17 0.7K
12:05 62.17 62.19 62.17 62.19 0.3K
12:06 62.19 62.22 62.19 62.22 0.6K
12:07 62.22 62.22 62.22 62.22 0.2K
12:08 62.22 62.22 62.22 62.22 0.2K
12:09 62.22 62.22 62.22 62.22 0.2K
12:10 62.22 62.22 62.22 62.22 1.8K
12:11 62.22 62.22 62.22 62.22 0.3K
12:12 62.22 62.22 62.22 62.22 0.8K
12:13 62.22 62.22 62.14 62.14 1.2K
12:14 62.14 62.14 62.14 62.14 0.3K
12:15 62.14 62.14 62.14 62.14 0.1K
12:16 62.14 62.14 62.14 62.14 0.3K
12:17 62.14 62.14 62.14 62.14 0.2K
12:18 62.14 62.14 62.13 62.13 0.8K
12:19 62.13 62.13 62.13 62.13 0.2K
12:20 62.13 62.13 62.13 62.13 0.2K
12:21 62.00 62.00 62.00 62.00 0.2K
12:22 62.00 62.00 62.00 62.00 0.2K
12:23 62.00 62.09 62.00 62.09 0.9K
12:24 62.09 62.09 62.06 62.06 0.2K
12:25 62.06 62.06 62.06 62.06 0.1K
12:26 62.06 62.06 62.06 62.06 0.5K
12:27 62.03 62.03 62.00 62.00 0.5K
12:28 62.00 62.00 62.00 62.00 0.1K
12:29 62.00 62.00 62.00 62.00 0.2K
12:30 62.00 62.00 61.94 61.99 1.0K
12:31 61.99 61.99 61.99 61.99 0.2K
12:32 61.99 61.99 61.99 61.99 1.8K
12:33 61.99 62.03 61.99 62.03 0.2K
12:34 62.03 62.03 62.03 62.03 0.1K
12:35 62.03 62.05 62.01 62.01 1.1K
12:36 62.03 62.03 62.00 62.00 0.6K
12:37 62.00 62.00 62.00 62.00 0.2K
12:38 62.00 62.04 62.00 62.04 0.6K
12:39 62.04 62.04 62.00 62.00 0.2K
12:40 61.98 61.98 61.98 61.98 0.6K
12:41 61.98 61.98 61.98 61.98 0.3K
12:42 61.98 61.98 61.94 61.94 0.6K
12:43 61.94 62.00 61.94 62.00 3.5K
12:44 62.00 62.05 62.00 62.05 15.0K
12:45 62.05 62.05 62.05 62.05 0.4K
12:46 62.05 62.05 62.05 62.05 0.5K
12:47 62.05 62.05 62.05 62.05 0.3K
12:48 62.05 62.05 62.05 62.05 0.1K
12:49 62.05 62.05 62.05 62.05 0.1K
12:50 62.05 62.05 61.89 61.89 2.9K
12:51 61.89 61.89 61.89 61.89 0.0K
12:52 61.89 61.89 61.89 61.89 0.3K
12:53 61.89 62.00 61.89 62.00 0.4K
12:54 61.93 61.93 61.93 61.93 0.6K
12:55 61.93 61.93 61.93 61.93 0.2K
12:56 61.93 61.93 61.93 61.93 0.1K
12:57 61.98 61.98 61.98 61.98 0.2K
12:58 61.98 61.98 61.98 61.98 0.2K
12:59 61.98 61.98 61.93 61.93 0.4K
13:00 62.00 62.00 62.00 62.00 0.5K
13:01 62.00 62.00 62.00 62.00 0.2K
13:02 62.00 62.00 61.98 61.98 0.5K
13:03 61.98 61.98 61.98 61.98 0.2K
13:04 61.98 62.04 61.98 62.04 0.8K
13:05 62.04 62.04 62.04 62.04 0.1K
13:06 62.04 62.04 62.04 62.04 0.0K
13:07 62.04 62.04 62.04 62.04 0.1K
13:08 62.06 62.06 62.06 62.06 0.5K
13:09 62.06 62.07 62.06 62.07 0.2K
13:10 62.07 62.07 62.07 62.07 0.1K
13:11 62.07 62.07 62.07 62.07 0.4K
13:12 62.07 62.07 62.07 62.07 0.2K
13:13 62.07 62.07 62.07 62.07 0.1K
13:14 62.07 62.07 62.07 62.07 0.1K
13:15 62.07 62.07 62.07 62.07 0.3K
13:16 62.07 62.07 62.02 62.02 1.0K
13:17 62.02 62.03 62.02 62.03 0.6K
13:18 62.03 62.07 62.03 62.07 0.3K
13:19 62.04 62.04 62.04 62.04 0.3K
13:20 62.04 62.04 62.04 62.04 0.0K
13:21 62.04 62.04 62.04 62.04 0.0K
13:22 62.04 62.04 62.04 62.04 0.1K
13:23 62.04 62.04 62.04 62.04 0.3K
13:24 62.04 62.04 62.04 62.04 0.1K
13:25 62.04 62.04 62.04 62.04 0.1K
13:26 62.04 62.07 62.04 62.07 0.4K
13:27 62.04 62.04 62.01 62.01 4.7K
13:28 62.01 62.01 62.01 62.01 0.1K
13:29 62.01 62.06 62.01 62.03 1.0K
13:30 62.03 62.05 62.03 62.05 1.0K
13:31 62.05 62.10 62.05 62.09 1.4K
13:32 62.09 62.09 62.06 62.08 1.1K
13:33 62.08 62.08 62.08 62.08 0.1K
13:34 62.08 62.12 62.08 62.12 0.2K
13:35 62.12 62.12 62.12 62.12 0.1K
13:36 62.08 62.11 62.08 62.11 0.5K
13:37 62.11 62.11 62.11 62.11 0.1K
13:38 62.11 62.11 62.11 62.11 0.1K
13:39 62.11 62.13 62.11 62.13 0.2K
13:40 62.13 62.15 62.13 62.15 1.0K
13:41 62.15 62.15 62.14 62.14 0.9K
13:42 62.14 62.14 62.14 62.14 0.8K
13:43 62.14 62.16 62.14 62.16 0.6K
13:44 62.16 62.16 62.16 62.16 1.6K
13:45 62.16 62.16 62.16 62.16 0.1K
13:46 62.16 62.18 62.16 62.18 0.3K
13:47 62.18 62.18 62.18 62.18 0.1K
13:48 62.18 62.18 62.17 62.17 0.3K
13:49 62.16 62.17 62.16 62.17 1.6K
13:50 62.17 62.17 62.17 62.17 0.4K
13:51 62.17 62.17 62.17 62.17 0.2K
13:52 62.13 62.13 62.13 62.13 1.0K
13:53 62.13 62.13 62.13 62.13 0.1K
13:54 62.13 62.16 62.13 62.16 1.0K
13:55 62.16 62.16 62.15 62.15 1.1K
13:56 62.15 62.15 62.15 62.15 0.0K
13:57 62.17 62.17 62.14 62.14 4.8K
13:58 62.14 62.19 62.14 62.19 0.9K
13:59 62.18 62.19 62.18 62.19 1.1K
14:00 62.19 62.19 62.19 62.19 0.0K
14:01 62.19 62.19 62.16 62.16 0.8K
14:02 62.16 62.16 62.14 62.14 0.5K
14:03 62.13 62.13 62.13 62.13 1.1K
14:04 62.16 62.20 62.16 62.20 3.7K
14:05 62.20 62.20 62.20 62.20 0.2K
14:06 62.20 62.20 62.20 62.20 0.1K
14:07 62.21 62.21 62.21 62.21 0.4K
14:08 62.21 62.21 62.21 62.21 0.1K
14:09 62.21 62.21 62.21 62.21 0.1K
14:10 62.21 62.21 62.20 62.20 0.3K
14:11 62.17 62.17 62.17 62.17 0.4K
14:12 62.17 62.17 62.17 62.17 0.2K
14:13 62.17 62.17 62.13 62.13 2.6K
14:14 62.13 62.13 62.13 62.13 0.0K
14:15 62.13 62.13 62.13 62.13 0.4K
14:16 62.13 62.21 62.13 62.21 1.7K
14:17 62.23 62.23 62.18 62.18 0.9K
14:18 62.18 62.18 62.18 62.18 0.4K
14:19 62.18 62.18 62.16 62.16 1.0K
14:20 62.16 62.16 62.16 62.16 0.3K
14:21 62.16 62.16 62.15 62.15 0.6K
14:22 62.15 62.15 62.11 62.11 0.3K
14:23 62.11 62.11 62.11 62.11 0.1K
14:24 62.11 62.11 62.06 62.06 1.1K
14:25 62.06 62.09 62.06 62.09 0.5K
14:26 62.09 62.09 62.09 62.09 0.2K
14:27 62.09 62.10 62.09 62.10 0.7K
14:28 62.10 62.11 62.10 62.11 0.8K
14:29 62.11 62.11 62.11 62.11 0.0K
14:30 62.11 62.11 62.11 62.11 0.1K
14:31 62.11 62.16 62.11 62.16 0.4K
14:32 62.16 62.18 62.16 62.18 0.9K
14:33 62.18 62.18 62.16 62.16 2.8K
14:34 62.16 62.16 62.16 62.16 0.5K
14:35 62.16 62.16 62.16 62.16 0.0K
14:36 62.21 62.21 62.21 62.21 0.3K
14:37 62.22 62.22 62.21 62.22 0.7K
14:38 62.22 62.25 62.22 62.25 1.0K
14:39 62.27 62.30 62.27 62.30 0.6K
14:40 62.30 62.32 62.30 62.32 1.2K
14:41 62.32 62.34 62.32 62.34 0.2K
14:42 62.34 62.39 62.34 62.39 0.4K
14:43 62.37 62.37 62.37 62.37 1.1K
14:44 62.37 62.37 62.37 62.37 0.3K
14:45 62.37 62.37 62.37 62.37 0.2K
14:46 62.37 62.47 62.37 62.45 0.8K
14:47 62.39 62.46 62.39 62.46 2.6K
14:48 62.46 62.49 62.46 62.49 0.5K
14:49 62.48 62.48 62.41 62.41 3.3K
14:50 62.41 62.41 62.39 62.39 0.7K
14:51 62.39 62.39 62.38 62.38 0.4K
14:52 62.38 62.38 62.32 62.32 1.0K
14:53 62.32 62.32 62.32 62.32 0.8K
14:54 62.32 62.32 62.28 62.28 0.4K
14:55 62.28 62.28 62.28 62.28 0.3K
14:56 62.26 62.26 62.19 62.19 1.5K
14:57 62.23 62.29 62.23 62.29 2.7K
14:58 62.29 62.29 62.24 62.24 0.4K
14:59 62.24 62.31 62.24 62.31 0.7K
15:00 62.31 62.31 62.26 62.30 0.9K
15:01 62.26 62.26 62.19 62.19 1.0K
15:02 62.19 62.27 62.19 62.23 1.6K
15:03 62.23 62.24 62.23 62.24 0.2K
15:04 62.24 62.31 62.24 62.31 1.4K
15:05 62.33 62.38 62.33 62.38 4.3K
15:06 62.38 62.39 62.38 62.39 0.5K
15:07 62.39 62.39 62.38 62.38 0.9K
15:08 62.38 62.41 62.38 62.41 0.3K
15:09 62.43 62.45 62.43 62.45 2.6K
15:10 62.45 62.45 62.43 62.43 0.2K
15:11 62.43 62.43 62.43 62.43 0.3K
15:12 62.44 62.52 62.44 62.52 1.5K
15:13 62.52 62.55 62.51 62.55 4.2K
15:14 62.51 62.51 62.51 62.51 0.8K
15:15 62.51 62.60 62.51 62.60 0.5K
15:16 62.57 62.57 62.57 62.57 0.8K
15:17 62.57 62.59 62.57 62.59 0.6K
15:18 62.59 62.67 62.59 62.67 3.6K
15:19 62.70 62.73 62.64 62.70 2.4K
15:20 62.70 62.70 62.60 62.60 3.0K
15:21 62.60 62.60 62.57 62.57 1.0K
15:22 62.56 62.56 62.56 62.56 0.7K
15:23 62.56 62.56 62.56 62.56 0.5K
15:24 62.55 62.61 62.55 62.59 1.8K
15:25 62.59 62.65 62.59 62.65 1.9K
15:26 62.65 62.67 62.64 62.67 1.2K
15:27 62.64 62.64 62.59 62.59 2.9K
15:28 62.59 62.59 62.59 62.59 0.2K
15:29 62.59 62.59 62.59 62.59 0.7K
15:30 62.59 62.59 62.52 62.55 2.4K
15:31 62.55 62.55 62.53 62.53 0.8K
15:32 62.53 62.53 62.53 62.53 0.8K
15:33 62.53 62.53 62.48 62.48 1.6K
15:34 62.48 62.49 62.48 62.49 0.8K
15:35 62.48 62.49 62.45 62.45 0.7K
15:36 62.45 62.45 62.42 62.44 2.7K
15:37 62.49 62.49 62.47 62.47 2.4K
15:38 62.47 62.49 62.47 62.49 0.8K
15:39 62.49 62.49 62.46 62.48 0.8K
15:40 62.48 62.49 62.48 62.49 1.2K
15:41 62.56 62.56 62.51 62.55 2.1K
15:42 62.57 62.61 62.57 62.61 2.6K
15:43 62.61 62.62 62.57 62.61 1.9K
15:44 62.60 62.68 62.60 62.62 2.0K
15:45 62.62 62.67 62.62 62.67 1.8K
15:46 62.67 62.69 62.67 62.69 1.5K
15:47 62.69 62.72 62.67 62.72 4.9K
15:48 62.72 62.76 62.72 62.76 2.2K
15:49 62.76 62.78 62.74 62.77 2.6K
15:50 62.77 62.78 62.73 62.74 1.7K
15:51 62.73 62.73 62.68 62.68 6.3K
15:52 62.68 62.68 62.65 62.68 1.3K
15:53 62.68 62.72 62.68 62.72 2.9K
15:54 62.70 62.70 62.69 62.69 4.3K
15:55 62.69 62.79 62.69 62.79 2.6K
15:56 62.79 62.83 62.66 62.66 8.7K
15:57 62.75 62.75 62.62 62.62 6.5K
15:58 62.64 62.73 62.62 62.71 5.1K
15:59 62.71 62.75 62.71 62.74 8.2K
16:00 62.74 62.74 62.61 62.63 362.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible