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 62.61 62.89 62.56 62.58 17.9K
09:32 62.58 62.64 62.58 62.64 0.8K
09:33 62.64 62.78 62.64 62.78 0.7K
09:34 62.78 62.78 62.78 62.78 0.4K
09:35 62.78 62.78 62.49 62.49 0.4K
09:36 62.49 62.75 62.49 62.75 0.7K
09:37 62.70 62.70 62.70 62.70 1.9K
09:38 62.70 62.84 62.70 62.84 1.2K
09:39 62.84 62.84 62.71 62.71 1.5K
09:40 62.71 62.71 62.71 62.71 0.2K
09:41 62.71 62.71 62.71 62.71 0.0K
09:42 62.71 62.71 62.71 62.71 0.0K
09:43 62.71 62.71 62.71 62.71 0.4K
09:44 62.71 62.71 62.64 62.64 0.8K
09:45 62.64 62.64 62.64 62.64 0.0K
09:46 62.64 62.65 62.64 62.65 0.9K
09:47 62.65 62.72 62.65 62.72 1.7K
09:48 62.86 62.87 62.86 62.87 0.4K
09:49 62.87 62.87 62.83 62.83 1.4K
09:50 62.83 62.83 62.77 62.77 0.5K
09:51 62.77 62.77 62.77 62.77 0.2K
09:52 62.77 62.77 62.77 62.77 0.4K
09:53 62.77 62.77 62.77 62.77 0.0K
09:54 62.77 62.77 62.61 62.61 0.3K
09:55 62.61 62.67 62.61 62.67 1.4K
09:56 62.60 62.60 62.60 62.60 0.4K
09:57 62.60 62.60 62.60 62.60 0.0K
09:58 62.63 62.63 62.54 62.54 0.5K
09:59 62.54 62.60 62.50 62.50 1.2K
10:00 62.46 62.50 62.46 62.50 1.9K
10:01 62.50 62.50 62.40 62.40 3.3K
10:02 62.47 62.48 62.47 62.48 1.7K
10:03 62.48 62.48 62.38 62.43 1.3K
10:04 62.57 62.57 62.57 62.57 0.5K
10:05 62.57 62.57 62.57 62.57 0.7K
10:06 62.45 62.45 62.45 62.45 0.2K
10:07 62.45 62.45 62.45 62.45 0.5K
10:08 62.45 62.45 62.45 62.45 0.0K
10:09 62.45 62.45 62.45 62.45 0.4K
10:10 62.45 62.45 62.45 62.45 1.3K
10:11 62.45 62.45 62.45 62.45 0.4K
10:12 62.45 62.56 62.45 62.56 0.8K
10:13 62.56 62.56 62.55 62.55 0.3K
10:14 62.55 62.55 62.55 62.55 0.8K
10:15 62.55 62.67 62.55 62.67 1.0K
10:16 62.67 62.67 62.65 62.65 0.5K
10:17 62.65 62.65 62.65 62.65 0.1K
10:18 62.65 62.65 62.65 62.65 0.1K
10:19 62.65 62.65 62.65 62.65 0.1K
10:20 62.65 62.65 62.65 62.65 0.3K
10:21 62.73 62.73 62.73 62.73 0.5K
10:22 62.82 62.82 62.82 62.82 0.6K
10:23 62.82 62.82 62.80 62.80 0.4K
10:24 62.80 62.80 62.80 62.80 0.2K
10:25 62.87 62.87 62.83 62.83 0.8K
10:26 62.83 62.83 62.83 62.83 0.1K
10:27 62.83 62.83 62.83 62.83 0.1K
10:28 62.83 62.83 62.82 62.82 0.5K
10:29 62.82 62.82 62.82 62.82 0.0K
10:30 62.82 62.82 62.82 62.82 0.0K
10:31 62.82 62.89 62.82 62.89 0.8K
10:32 62.89 62.94 62.89 62.94 1.8K
10:33 62.94 62.94 62.94 62.94 0.9K
10:34 62.94 62.96 62.94 62.96 0.4K
10:35 62.96 62.96 62.96 62.96 0.2K
10:36 62.96 63.10 62.96 63.10 0.8K
10:37 63.10 63.10 63.03 63.03 1.6K
10:38 63.03 63.03 63.03 63.03 0.0K
10:39 63.03 63.03 62.94 62.94 0.3K
10:40 62.94 62.94 62.94 62.94 0.0K
10:41 62.94 62.94 62.94 62.94 0.1K
10:42 62.94 62.94 62.94 62.94 0.2K
10:43 62.94 62.94 62.94 62.94 0.0K
10:44 62.94 62.94 62.94 62.94 0.0K
10:45 62.94 63.09 62.94 63.09 0.9K
10:46 63.09 63.09 63.02 63.02 0.4K
10:47 63.02 63.02 62.97 62.97 0.5K
10:48 62.97 62.97 62.97 62.97 0.0K
10:49 62.97 62.97 62.97 62.97 0.3K
10:50 62.97 62.97 62.97 62.97 0.1K
10:51 62.97 62.97 62.97 62.97 0.1K
10:52 62.97 62.97 62.97 62.97 0.1K
10:53 62.97 63.07 62.97 63.07 0.3K
10:54 63.07 63.07 62.94 62.94 0.6K
10:55 62.94 62.94 62.94 62.94 0.6K
10:56 62.94 62.94 62.94 62.94 0.2K
10:57 62.94 62.97 62.94 62.97 0.6K
10:58 62.97 62.97 62.89 62.89 0.4K
10:59 62.89 62.89 62.89 62.89 0.1K
11:00 62.89 62.90 62.89 62.90 0.1K
11:01 62.90 63.02 62.90 63.02 1.0K
11:02 63.02 63.04 63.02 63.04 0.6K
11:03 63.04 63.04 63.00 63.00 0.6K
11:04 63.00 63.00 63.00 63.00 0.0K
11:05 63.00 63.08 62.95 63.08 1.7K
11:06 63.08 63.09 63.08 63.09 0.3K
11:07 63.09 63.11 63.04 63.11 0.6K
11:08 63.11 63.11 63.11 63.11 0.0K
11:09 63.11 63.11 63.05 63.05 0.1K
11:10 63.05 63.08 63.05 63.08 0.2K
11:11 63.04 63.07 63.04 63.07 0.8K
11:12 63.07 63.07 63.03 63.03 1.3K
11:13 63.03 63.03 63.03 63.03 0.2K
11:14 63.03 63.03 63.03 63.03 0.0K
11:15 63.03 63.03 63.01 63.01 0.4K
11:16 63.01 63.01 63.01 63.01 0.0K
11:17 63.01 63.01 63.01 63.01 0.4K
11:18 63.01 63.01 63.01 63.01 0.2K
11:19 62.96 62.96 62.96 62.96 0.2K
11:20 63.01 63.01 63.01 63.01 0.3K
11:21 63.06 63.07 63.06 63.07 1.5K
11:22 63.07 63.12 63.07 63.12 0.8K
11:23 63.14 63.14 63.14 63.14 0.4K
11:24 63.14 63.14 63.14 63.14 0.0K
11:25 63.14 63.14 63.14 63.14 0.2K
11:26 63.14 63.14 63.12 63.12 0.4K
11:27 63.12 63.12 63.12 63.12 0.5K
11:28 63.12 63.13 63.11 63.11 0.4K
11:29 63.11 63.11 63.11 63.11 0.1K
11:30 63.11 63.11 63.11 63.11 0.3K
11:31 63.11 63.23 63.11 63.20 1.9K
11:32 63.20 63.20 63.20 63.20 0.3K
11:33 63.20 63.20 63.18 63.18 0.5K
11:34 63.18 63.18 63.18 63.18 0.1K
11:35 63.14 63.14 63.11 63.11 1.1K
11:36 63.09 63.14 63.09 63.14 1.9K
11:37 63.09 63.09 63.09 63.09 0.2K
11:38 63.09 63.12 63.09 63.12 0.2K
11:39 63.12 63.12 63.12 63.12 0.0K
11:40 63.12 63.12 63.12 63.12 0.1K
11:41 63.12 63.12 63.12 63.12 0.1K
11:42 63.10 63.15 63.10 63.15 1.3K
11:43 63.15 63.15 63.15 63.15 0.3K
11:44 63.15 63.15 63.12 63.12 0.7K
11:45 63.12 63.12 63.12 63.12 0.2K
11:46 63.12 63.12 63.12 63.12 0.5K
11:47 63.05 63.06 63.05 63.06 0.4K
11:48 63.06 63.06 63.06 63.06 0.1K
11:49 63.06 63.06 63.00 63.00 0.3K
11:50 63.00 63.00 62.99 62.99 0.3K
11:51 62.99 62.99 62.99 62.99 0.3K
11:52 62.99 62.99 62.96 62.96 0.8K
11:53 62.96 62.96 62.89 62.89 1.2K
11:54 62.92 62.92 62.87 62.87 1.2K
11:55 62.87 62.90 62.87 62.90 0.1K
11:56 62.90 62.90 62.88 62.88 0.3K
11:57 62.88 62.88 62.88 62.88 0.5K
11:58 62.85 62.87 62.85 62.87 1.1K
11:59 62.87 62.89 62.85 62.89 0.9K
12:00 62.88 62.88 62.88 62.88 0.9K
12:01 62.88 62.91 62.88 62.91 0.2K
12:02 62.91 62.91 62.91 62.91 0.1K
12:03 62.91 62.91 62.90 62.90 0.7K
12:04 62.90 62.90 62.90 62.90 0.1K
12:05 62.90 62.93 62.90 62.90 1.0K
12:06 62.90 62.93 62.90 62.93 0.7K
12:07 62.84 62.90 62.84 62.90 1.7K
12:08 62.90 62.90 62.90 62.90 0.4K
12:09 62.90 62.93 62.90 62.93 0.5K
12:10 62.93 62.93 62.93 62.93 0.3K
12:11 62.93 62.93 62.93 62.93 0.0K
12:12 62.93 62.93 62.93 62.93 0.3K
12:13 62.93 62.93 62.92 62.92 0.7K
12:14 62.92 62.92 62.92 62.92 0.3K
12:15 62.92 62.99 62.92 62.99 1.1K
12:16 62.97 62.97 62.97 62.97 0.3K
12:17 62.96 62.97 62.96 62.97 0.5K
12:18 63.05 63.09 63.05 63.09 0.6K
12:19 63.09 63.09 63.09 63.09 0.2K
12:20 63.09 63.09 63.09 63.09 0.1K
12:21 63.09 63.09 63.09 63.09 0.1K
12:22 63.09 63.09 63.09 63.09 0.6K
12:23 63.09 63.15 63.09 63.15 0.6K
12:24 63.15 63.15 63.15 63.15 0.1K
12:25 63.09 63.09 63.09 63.09 0.4K
12:26 63.09 63.11 63.09 63.11 0.9K
12:27 63.11 63.11 63.05 63.05 1.4K
12:28 63.05 63.05 63.04 63.04 0.6K
12:29 63.12 63.12 63.12 63.12 0.6K
12:30 63.12 63.12 63.12 63.12 0.3K
12:31 63.12 63.12 63.11 63.11 0.4K
12:32 63.11 63.11 63.11 63.11 0.4K
12:33 63.11 63.11 63.11 63.11 0.2K
12:34 63.11 63.12 63.11 63.12 0.5K
12:35 63.12 63.12 63.05 63.05 1.1K
12:36 63.11 63.11 63.11 63.11 0.8K
12:37 63.11 63.11 63.11 63.11 0.6K
12:38 63.11 63.16 63.11 63.15 1.1K
12:39 63.15 63.15 63.15 63.15 0.1K
12:40 63.16 63.16 63.08 63.08 0.9K
12:41 63.08 63.09 63.08 63.09 1.4K
12:42 63.15 63.16 63.13 63.13 0.6K
12:43 63.13 63.14 63.13 63.14 0.2K
12:44 63.14 63.14 63.10 63.10 1.9K
12:45 63.10 63.16 63.10 63.11 0.7K
12:46 63.12 63.12 63.08 63.08 0.6K
12:47 63.08 63.08 63.08 63.08 0.2K
12:48 63.08 63.08 63.08 63.08 0.1K
12:49 63.08 63.08 63.08 63.08 0.2K
12:50 63.08 63.08 63.03 63.07 0.4K
12:51 63.07 63.07 63.06 63.06 0.3K
12:52 63.06 63.06 63.02 63.02 0.2K
12:53 63.02 63.03 63.02 63.03 0.7K
12:54 63.03 63.03 63.03 63.03 0.3K
12:55 62.99 62.99 62.99 62.99 0.4K
12:56 62.99 63.05 62.99 63.05 0.7K
12:57 63.06 63.06 63.03 63.03 0.5K
12:58 63.03 63.07 63.03 63.07 0.4K
12:59 63.07 63.07 63.07 63.07 0.0K
13:00 63.04 63.04 63.04 63.04 0.2K
13:01 63.04 63.04 63.04 63.04 0.2K
13:02 63.04 63.08 63.04 63.08 0.5K
13:03 63.11 63.11 63.11 63.11 1.2K
13:04 63.11 63.11 63.11 63.11 0.2K
13:05 63.11 63.11 63.08 63.08 0.5K
13:06 63.08 63.08 63.08 63.08 0.1K
13:07 63.08 63.08 63.08 63.08 0.1K
13:08 63.08 63.08 63.06 63.06 0.3K
13:09 63.08 63.08 63.08 63.08 0.1K
13:10 63.08 63.08 63.08 63.08 0.0K
13:11 63.08 63.08 63.08 63.08 0.0K
13:12 63.08 63.11 63.08 63.10 2.8K
13:13 63.10 63.10 63.08 63.08 0.1K
13:14 63.12 63.14 63.12 63.14 1.2K
13:15 63.13 63.13 63.13 63.13 0.7K
13:16 63.13 63.14 63.13 63.14 0.2K
13:17 63.18 63.18 63.18 63.18 2.1K
13:18 63.18 63.18 63.13 63.13 0.8K
13:19 63.18 63.18 63.18 63.18 0.7K
13:20 63.18 63.18 63.16 63.16 0.6K
13:21 63.16 63.16 63.16 63.16 0.2K
13:22 63.17 63.18 63.17 63.17 5.5K
13:23 63.18 63.18 63.18 63.18 5.3K
13:24 63.18 63.18 63.18 63.18 0.1K
13:25 63.18 63.18 63.18 63.18 0.1K
13:26 63.17 63.17 63.17 63.17 0.5K
13:27 63.17 63.17 63.15 63.15 0.5K
13:28 63.15 63.16 63.15 63.16 1.3K
13:29 63.16 63.16 63.16 63.16 0.6K
13:30 63.16 63.16 63.16 63.16 2.3K
13:31 63.17 63.17 63.17 63.17 1.4K
13:32 63.17 63.17 63.17 63.17 0.7K
13:33 63.17 63.23 63.17 63.23 0.5K
13:34 63.23 63.23 63.23 63.23 0.0K
13:35 63.23 63.23 63.23 63.23 0.4K
13:36 63.23 63.23 63.23 63.23 0.3K
13:37 63.23 63.23 63.23 63.23 0.3K
13:38 63.23 63.23 63.23 63.23 0.2K
13:39 63.23 63.24 63.23 63.24 0.2K
13:40 63.24 63.24 63.24 63.24 0.4K
13:41 63.24 63.28 63.24 63.28 1.7K
13:42 63.28 63.32 63.28 63.32 0.6K
13:43 63.32 63.32 63.32 63.32 0.5K
13:44 63.32 63.32 63.29 63.29 1.5K
13:45 63.29 63.29 63.29 63.29 0.1K
13:46 63.20 63.20 63.20 63.20 0.1K
13:47 63.20 63.26 63.20 63.26 1.3K
13:48 63.26 63.28 63.26 63.28 0.9K
13:49 63.28 63.28 63.20 63.20 2.9K
13:50 63.20 63.21 63.20 63.20 0.4K
13:51 63.20 63.25 63.20 63.25 0.6K
13:52 63.25 63.25 63.25 63.25 0.2K
13:53 63.22 63.22 63.21 63.22 0.7K
13:54 63.22 63.22 63.22 63.22 0.2K
13:55 63.22 63.22 63.22 63.22 0.0K
13:56 63.22 63.22 63.20 63.20 0.4K
13:57 63.20 63.20 63.20 63.20 0.3K
13:58 63.20 63.20 63.20 63.20 0.1K
13:59 63.20 63.20 63.19 63.19 1.0K
14:00 63.19 63.19 63.19 63.19 0.2K
14:01 63.19 63.23 63.19 63.23 1.1K
14:02 63.24 63.24 63.17 63.17 3.3K
14:03 63.17 63.19 63.17 63.19 0.9K
14:04 63.17 63.17 63.17 63.17 2.0K
14:05 63.17 63.17 63.17 63.17 0.0K
14:06 63.17 63.17 63.16 63.16 0.7K
14:07 63.17 63.17 63.17 63.17 2.2K
14:08 63.17 63.17 63.17 63.17 0.4K
14:09 63.17 63.19 63.17 63.19 3.9K
14:10 63.19 63.19 63.15 63.15 0.7K
14:11 63.15 63.15 63.15 63.15 0.2K
14:12 63.15 63.16 63.15 63.16 0.7K
14:13 63.16 63.16 63.16 63.16 0.1K
14:14 63.16 63.16 63.13 63.13 4.7K
14:15 63.05 63.11 63.05 63.11 1.4K
14:16 63.11 63.11 63.09 63.09 0.9K
14:17 63.09 63.09 63.09 63.09 0.3K
14:18 63.11 63.11 63.11 63.11 0.9K
14:19 63.11 63.11 63.11 63.11 0.1K
14:20 63.13 63.13 63.13 63.13 0.8K
14:21 63.13 63.15 63.13 63.15 0.2K
14:22 63.15 63.15 63.15 63.15 0.1K
14:23 63.15 63.15 63.15 63.15 0.2K
14:24 63.15 63.15 63.12 63.15 0.4K
14:25 63.15 63.15 63.15 63.15 0.7K
14:26 63.15 63.15 63.07 63.07 0.4K
14:27 63.08 63.10 63.08 63.10 3.0K
14:28 63.10 63.10 63.10 63.10 0.3K
14:29 63.10 63.10 63.07 63.07 2.8K
14:30 63.09 63.09 63.09 63.09 0.7K
14:31 63.09 63.09 63.09 63.09 0.7K
14:32 63.06 63.06 63.05 63.06 4.1K
14:33 63.06 63.06 63.05 63.05 0.2K
14:34 63.07 63.07 63.07 63.07 1.4K
14:35 63.07 63.10 63.07 63.10 1.0K
14:36 63.10 63.10 63.10 63.10 0.0K
14:37 63.09 63.09 63.09 63.09 0.2K
14:38 63.09 63.11 63.09 63.11 0.4K
14:39 63.09 63.09 63.07 63.07 2.7K
14:40 63.07 63.07 63.07 63.07 0.7K
14:41 63.07 63.08 63.07 63.07 1.0K
14:42 63.07 63.07 63.04 63.04 6.2K
14:43 63.04 63.04 63.02 63.03 1.1K
14:44 63.03 63.03 63.03 63.03 0.5K
14:45 63.03 63.03 62.99 62.99 2.1K
14:46 62.98 62.98 62.95 62.95 3.4K
14:47 62.95 62.95 62.94 62.94 0.8K
14:48 62.94 62.94 62.94 62.94 0.2K
14:49 62.94 62.94 62.94 62.94 0.4K
14:50 62.94 62.94 62.89 62.89 1.4K
14:51 62.89 62.91 62.89 62.91 0.5K
14:52 62.91 62.93 62.91 62.93 1.1K
14:53 62.93 62.93 62.93 62.93 0.1K
14:54 62.91 62.91 62.91 62.91 0.3K
14:55 62.91 62.94 62.91 62.94 0.3K
14:56 62.94 62.94 62.94 62.94 0.3K
14:57 62.94 62.94 62.86 62.90 1.1K
14:58 62.89 62.89 62.89 62.89 0.2K
14:59 62.92 62.92 62.92 62.92 0.9K
15:00 62.94 62.94 62.94 62.94 1.2K
15:01 62.93 62.93 62.93 62.93 0.3K
15:02 62.93 62.94 62.93 62.94 1.2K
15:03 62.94 62.97 62.94 62.97 0.9K
15:04 62.97 63.00 62.97 63.00 0.5K
15:05 63.00 63.02 63.00 63.02 0.6K
15:06 63.02 63.02 63.01 63.01 0.4K
15:07 63.04 63.04 63.04 63.04 0.8K
15:08 63.04 63.04 63.04 63.04 0.1K
15:09 63.02 63.02 63.02 63.02 3.4K
15:10 63.02 63.07 63.02 63.07 1.8K
15:11 63.07 63.08 63.07 63.08 1.5K
15:12 63.08 63.08 63.06 63.06 0.3K
15:13 63.06 63.06 63.05 63.05 0.4K
15:14 63.04 63.09 63.04 63.09 1.9K
15:15 63.09 63.11 63.09 63.11 0.6K
15:16 63.11 63.11 63.11 63.11 0.3K
15:17 63.11 63.11 63.11 63.11 0.4K
15:18 63.11 63.13 63.09 63.09 0.7K
15:19 63.09 63.13 63.09 63.13 0.9K
15:20 63.14 63.14 63.10 63.10 1.0K
15:21 63.10 63.12 63.10 63.12 1.0K
15:22 63.12 63.12 63.12 63.12 0.2K
15:23 63.12 63.12 63.10 63.10 1.2K
15:24 63.10 63.10 63.07 63.09 2.4K
15:25 63.09 63.09 63.09 63.09 0.6K
15:26 63.09 63.09 63.07 63.07 1.5K
15:27 63.07 63.09 63.06 63.09 2.6K
15:28 63.09 63.09 63.03 63.03 0.8K
15:29 63.03 63.07 63.03 63.07 1.9K
15:30 63.05 63.05 63.05 63.05 1.1K
15:31 63.05 63.08 63.04 63.06 2.4K
15:32 63.06 63.09 63.06 63.09 1.0K
15:33 63.09 63.09 63.04 63.04 0.6K
15:34 63.10 63.10 63.07 63.07 1.4K
15:35 63.08 63.08 63.07 63.07 2.9K
15:36 63.01 63.01 62.87 62.87 12.9K
15:37 62.89 62.89 62.76 62.81 7.9K
15:38 62.83 62.99 62.83 62.97 16.8K
15:39 62.98 63.00 62.96 63.00 4.8K
15:40 63.00 63.00 62.96 62.96 0.8K
15:41 62.99 63.06 62.99 63.06 2.6K
15:42 63.06 63.12 63.06 63.11 2.0K
15:43 63.11 63.13 63.09 63.09 2.5K
15:44 63.07 63.07 63.07 63.07 1.9K
15:45 63.09 63.09 63.05 63.05 2.0K
15:46 63.05 63.06 63.02 63.03 3.1K
15:47 63.03 63.11 63.03 63.11 2.8K
15:48 63.07 63.12 63.07 63.12 1.2K
15:49 63.12 63.12 63.08 63.08 1.0K
15:50 63.08 63.12 63.08 63.12 3.1K
15:51 63.06 63.06 63.03 63.03 4.1K
15:52 63.03 63.03 62.98 62.98 0.8K
15:53 63.01 63.03 62.98 62.98 4.1K
15:54 62.98 62.99 62.98 62.99 1.0K
15:55 62.99 63.00 62.97 62.99 6.6K
15:56 62.96 62.96 62.93 62.94 2.4K
15:57 62.97 62.98 62.95 62.95 4.5K
15:58 62.93 62.93 62.88 62.88 5.9K
15:59 62.91 62.91 62.86 62.90 6.8K
16:00 62.89 62.90 62.84 62.85 171.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible