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 63.16 63.16 62.94 62.94 6.5K
09:32 62.94 62.94 62.94 62.94 0.0K
09:33 62.94 62.94 62.94 62.94 0.0K
09:34 62.94 62.94 62.94 62.94 0.1K
09:35 62.94 62.94 62.94 62.94 0.0K
09:36 62.94 62.94 62.94 62.94 0.1K
09:37 62.94 63.55 62.94 63.53 1.9K
09:38 63.53 63.53 63.53 63.53 0.4K
09:39 63.53 63.53 63.53 63.53 0.0K
09:40 63.53 63.53 63.53 63.53 0.0K
09:41 63.53 63.53 63.53 63.53 0.1K
09:42 63.53 63.53 63.53 63.53 0.0K
09:43 63.53 63.53 63.53 63.53 0.0K
09:44 63.53 63.53 63.53 63.53 0.0K
09:45 63.53 63.68 63.53 63.68 1.6K
09:46 63.68 63.73 63.68 63.73 0.2K
09:47 63.73 63.73 63.73 63.73 0.1K
09:48 63.73 63.73 63.65 63.65 0.9K
09:49 63.65 63.65 63.65 63.65 0.9K
09:50 63.66 63.67 63.66 63.67 1.1K
09:51 63.72 63.72 63.69 63.69 1.1K
09:52 63.69 63.69 63.69 63.69 0.1K
09:53 63.73 63.73 63.67 63.67 1.7K
09:54 63.70 63.73 63.70 63.73 3.1K
09:55 63.73 63.84 63.73 63.84 0.8K
09:56 63.84 63.84 63.84 63.84 0.2K
09:57 63.84 63.84 63.84 63.84 0.5K
09:58 63.84 63.84 63.84 63.84 0.1K
09:59 63.76 63.76 63.76 63.76 0.8K
10:00 63.76 63.76 63.76 63.76 0.1K
10:01 63.76 63.76 63.76 63.76 0.3K
10:02 63.76 63.76 63.76 63.76 0.2K
10:03 63.75 63.75 63.71 63.71 6.2K
10:04 63.71 63.71 63.71 63.71 0.2K
10:05 63.71 63.71 63.58 63.58 1.1K
10:06 63.58 63.60 63.58 63.60 0.3K
10:07 63.60 63.60 63.60 63.60 0.2K
10:08 63.60 63.60 63.60 63.60 0.1K
10:09 63.60 63.60 63.60 63.60 0.3K
10:10 63.60 63.60 63.60 63.60 0.2K
10:11 63.60 63.60 63.60 63.60 0.1K
10:12 63.60 63.65 63.59 63.59 0.8K
10:13 63.59 63.59 63.57 63.57 0.6K
10:14 63.67 63.67 63.67 63.67 0.8K
10:15 63.69 63.69 63.66 63.66 0.7K
10:16 63.66 63.66 63.66 63.66 0.3K
10:17 63.60 63.60 63.60 63.60 1.2K
10:18 63.60 63.64 63.60 63.64 0.5K
10:19 63.64 63.64 63.64 63.64 0.1K
10:20 63.64 63.64 63.55 63.55 0.4K
10:21 63.55 63.55 63.48 63.48 0.8K
10:22 63.48 63.48 63.48 63.48 0.1K
10:23 63.49 63.49 63.49 63.49 0.2K
10:24 63.48 63.48 63.48 63.48 1.0K
10:25 63.48 63.48 63.43 63.43 1.0K
10:26 63.43 63.43 63.42 63.42 0.4K
10:27 63.42 63.42 63.42 63.42 0.3K
10:28 63.42 63.42 63.42 63.42 0.3K
10:29 63.37 63.39 63.37 63.39 0.9K
10:30 63.39 63.42 63.39 63.42 1.3K
10:31 63.40 63.45 63.40 63.45 1.7K
10:32 63.48 63.48 63.45 63.46 0.8K
10:33 63.46 63.46 63.46 63.46 0.2K
10:34 63.51 63.51 63.51 63.51 0.9K
10:35 63.51 63.52 63.47 63.47 1.4K
10:36 63.47 63.47 63.47 63.47 1.4K
10:37 63.47 63.47 63.47 63.47 0.0K
10:38 63.47 63.47 63.47 63.47 0.2K
10:39 63.47 63.47 63.47 63.47 0.2K
10:40 63.47 63.47 63.42 63.42 0.2K
10:41 63.42 63.43 63.42 63.43 0.8K
10:42 63.45 63.45 63.43 63.43 5.5K
10:43 63.43 63.43 63.37 63.37 0.3K
10:44 63.37 63.37 63.37 63.37 0.5K
10:45 63.37 63.37 63.37 63.37 0.6K
10:46 63.37 63.37 63.37 63.37 0.3K
10:47 63.32 63.32 63.31 63.31 1.2K
10:48 63.31 63.36 63.31 63.36 0.4K
10:49 63.36 63.36 63.36 63.36 0.0K
10:50 63.33 63.33 63.27 63.27 1.6K
10:51 63.28 63.32 63.28 63.32 1.1K
10:52 63.32 63.32 63.32 63.32 0.5K
10:53 63.32 63.34 63.32 63.34 0.4K
10:54 63.34 63.34 63.34 63.34 0.1K
10:55 63.34 63.34 63.29 63.29 0.5K
10:56 63.29 63.29 63.29 63.29 0.2K
10:57 63.29 63.29 63.23 63.23 2.7K
10:58 63.23 63.23 63.23 63.23 0.4K
10:59 63.23 63.23 63.23 63.23 0.7K
11:00 63.23 63.26 63.23 63.26 0.3K
11:01 63.26 63.26 63.26 63.26 0.4K
11:02 63.26 63.26 63.22 63.22 0.7K
11:03 63.22 63.22 63.22 63.22 0.1K
11:04 63.22 63.24 63.22 63.24 0.6K
11:05 63.20 63.20 63.20 63.20 0.4K
11:06 63.20 63.21 63.20 63.21 0.5K
11:07 63.21 63.21 63.21 63.21 0.1K
11:08 63.21 63.23 63.21 63.23 2.1K
11:09 63.23 63.23 63.23 63.23 0.4K
11:10 63.23 63.25 63.23 63.25 1.3K
11:11 63.25 63.25 63.25 63.25 0.2K
11:12 63.25 63.25 63.19 63.19 0.5K
11:13 63.19 63.22 63.19 63.22 0.7K
11:14 63.22 63.22 63.22 63.22 0.2K
11:15 63.18 63.18 63.18 63.18 3.0K
11:16 63.19 63.19 63.19 63.19 0.5K
11:17 63.19 63.20 63.19 63.20 0.3K
11:18 63.20 63.20 63.19 63.19 1.0K
11:19 63.15 63.15 63.11 63.11 1.1K
11:20 63.11 63.14 63.08 63.14 0.9K
11:21 63.14 63.14 63.14 63.14 0.4K
11:22 63.14 63.14 63.11 63.11 0.3K
11:23 63.11 63.14 63.11 63.11 0.5K
11:24 63.11 63.11 63.11 63.11 0.2K
11:25 63.11 63.11 63.11 63.11 0.2K
11:26 63.07 63.11 63.07 63.07 1.0K
11:27 63.07 63.13 63.07 63.13 1.7K
11:28 63.14 63.14 63.14 63.14 0.8K
11:29 63.14 63.14 63.05 63.05 1.2K
11:30 63.05 63.08 63.05 63.08 0.4K
11:31 63.08 63.11 63.08 63.11 0.9K
11:32 63.11 63.11 63.11 63.11 0.2K
11:33 63.11 63.11 63.11 63.11 0.4K
11:34 63.11 63.11 63.11 63.11 0.2K
11:35 63.11 63.11 63.11 63.11 0.0K
11:36 63.11 63.14 63.11 63.14 1.8K
11:37 63.16 63.16 63.16 63.16 0.3K
11:38 63.16 63.18 63.16 63.18 0.2K
11:39 63.18 63.19 63.18 63.19 0.3K
11:40 63.16 63.19 63.16 63.19 1.0K
11:41 63.19 63.23 63.19 63.23 2.2K
11:42 63.23 63.23 63.23 63.23 1.0K
11:43 63.16 63.16 63.16 63.16 1.7K
11:44 63.16 63.16 63.16 63.16 0.1K
11:45 63.16 63.16 63.16 63.16 0.5K
11:46 63.16 63.16 63.16 63.16 0.1K
11:47 63.16 63.16 63.14 63.14 0.5K
11:48 63.14 63.14 63.14 63.14 0.8K
11:49 63.14 63.17 63.11 63.17 2.3K
11:50 63.14 63.14 63.14 63.14 0.5K
11:51 63.16 63.16 63.16 63.16 0.9K
11:52 63.16 63.16 63.12 63.12 1.0K
11:53 63.08 63.09 63.07 63.07 1.4K
11:54 63.07 63.07 63.07 63.07 0.3K
11:55 63.07 63.13 63.07 63.13 2.5K
11:56 63.13 63.13 63.12 63.12 0.7K
11:57 63.12 63.12 62.99 62.99 3.3K
11:58 63.08 63.08 63.08 63.08 1.7K
11:59 63.08 63.08 63.08 63.08 0.1K
12:00 63.08 63.08 63.08 63.08 0.4K
12:01 63.08 63.08 63.07 63.07 0.2K
12:02 63.07 63.14 63.07 63.14 0.8K
12:03 63.13 63.13 63.13 63.13 0.3K
12:04 63.13 63.13 63.13 63.13 0.1K
12:05 63.13 63.13 63.13 63.13 0.5K
12:06 63.13 63.13 63.13 63.13 0.4K
12:07 63.13 63.15 63.13 63.15 1.2K
12:08 63.15 63.15 63.15 63.15 0.1K
12:09 63.15 63.15 63.15 63.15 0.2K
12:10 63.14 63.14 63.14 63.14 0.3K
12:11 63.14 63.14 63.14 63.14 0.5K
12:12 63.14 63.14 63.10 63.10 1.4K
12:13 63.10 63.10 63.06 63.06 1.4K
12:14 63.06 63.09 63.06 63.09 2.5K
12:15 63.08 63.08 63.08 63.08 1.0K
12:16 63.08 63.08 63.08 63.08 0.0K
12:17 63.04 63.05 63.04 63.05 3.0K
12:18 63.05 63.05 63.05 63.05 0.1K
12:19 63.05 63.05 63.00 63.00 0.6K
12:20 63.00 63.00 63.00 63.00 0.5K
12:21 63.00 63.03 63.00 63.03 0.3K
12:22 63.03 63.03 63.03 63.03 0.7K
12:23 63.03 63.03 63.03 63.03 1.0K
12:24 63.03 63.03 63.03 63.03 0.1K
12:25 63.03 63.03 63.03 63.03 0.0K
12:26 63.03 63.09 63.03 63.09 1.1K
12:27 63.09 63.09 63.09 63.09 0.3K
12:28 63.09 63.09 63.08 63.08 0.5K
12:29 63.08 63.08 63.08 63.08 0.1K
12:30 63.08 63.08 63.08 63.08 0.2K
12:31 63.08 63.09 63.08 63.09 0.7K
12:32 63.09 63.11 63.07 63.11 1.7K
12:33 63.10 63.10 63.10 63.10 0.8K
12:34 63.06 63.06 63.06 63.06 2.3K
12:35 63.06 63.06 63.06 63.06 0.4K
12:36 63.06 63.06 63.06 63.06 0.0K
12:37 63.06 63.06 63.04 63.04 1.0K
12:38 63.04 63.04 63.04 63.04 0.3K
12:39 63.04 63.05 63.04 63.05 0.4K
12:40 63.05 63.05 63.05 63.05 0.4K
12:41 63.05 63.05 63.02 63.02 0.5K
12:42 63.02 63.02 63.02 63.02 0.0K
12:43 63.05 63.05 63.02 63.02 0.5K
12:44 63.02 63.05 63.01 63.01 1.7K
12:45 63.01 63.01 63.01 63.01 0.3K
12:46 63.01 63.02 63.01 63.02 0.8K
12:47 63.02 63.02 63.02 63.02 0.4K
12:48 63.02 63.02 63.02 63.02 0.1K
12:49 63.02 63.05 63.02 63.03 0.4K
12:50 63.03 63.03 63.03 63.03 0.4K
12:51 63.03 63.04 63.03 63.04 0.2K
12:52 63.04 63.04 63.04 63.04 0.1K
12:53 63.04 63.04 63.03 63.03 0.9K
12:54 63.03 63.03 62.99 62.99 1.8K
12:55 62.98 62.98 62.98 62.98 0.3K
12:56 62.95 62.95 62.94 62.94 1.0K
12:57 62.94 62.94 62.92 62.92 0.3K
12:58 62.92 62.92 62.87 62.87 0.7K
12:59 62.87 62.87 62.87 62.87 0.4K
13:00 62.91 62.92 62.91 62.92 2.2K
13:01 62.92 62.92 62.92 62.92 0.2K
13:02 62.92 62.92 62.89 62.92 0.6K
13:03 62.92 62.93 62.92 62.93 0.5K
13:04 62.93 62.93 62.91 62.91 0.3K
13:05 62.91 62.91 62.91 62.91 0.1K
13:06 62.91 62.91 62.91 62.91 0.1K
13:07 62.91 62.91 62.89 62.89 0.4K
13:08 62.89 62.91 62.86 62.86 1.9K
13:09 62.89 62.89 62.89 62.89 0.5K
13:10 62.89 62.89 62.86 62.86 0.2K
13:11 62.86 62.89 62.86 62.89 0.2K
13:12 62.89 62.89 62.89 62.89 0.1K
13:13 62.89 62.89 62.89 62.89 0.7K
13:14 62.89 62.89 62.89 62.89 0.5K
13:15 62.89 62.92 62.89 62.92 0.6K
13:16 62.92 62.92 62.89 62.89 1.0K
13:17 62.89 62.89 62.89 62.89 0.7K
13:18 62.89 62.89 62.81 62.81 1.4K
13:19 62.81 62.81 62.81 62.81 0.1K
13:20 62.81 62.81 62.81 62.81 1.0K
13:21 62.85 62.88 62.85 62.88 0.9K
13:22 62.88 62.88 62.88 62.88 0.4K
13:23 62.88 62.88 62.88 62.88 0.3K
13:24 62.88 62.88 62.88 62.88 0.1K
13:25 62.88 62.88 62.84 62.84 0.3K
13:26 62.81 62.81 62.81 62.81 0.6K
13:27 62.81 62.84 62.81 62.84 0.3K
13:28 62.84 62.84 62.84 62.84 0.5K
13:29 62.84 62.84 62.84 62.84 0.9K
13:30 62.84 62.84 62.78 62.78 0.2K
13:31 62.79 62.79 62.78 62.78 0.6K
13:32 62.78 62.78 62.75 62.75 0.8K
13:33 62.75 62.75 62.69 62.69 0.7K
13:34 62.69 62.73 62.69 62.73 0.6K
13:35 62.70 62.70 62.70 62.70 0.5K
13:36 62.70 62.70 62.70 62.70 0.1K
13:37 62.70 62.70 62.70 62.70 0.2K
13:38 62.70 62.70 62.69 62.69 1.3K
13:39 62.69 62.69 62.69 62.69 0.8K
13:40 62.69 62.69 62.69 62.69 0.1K
13:41 62.72 62.77 62.72 62.77 2.0K
13:42 62.77 62.82 62.77 62.82 1.2K
13:43 62.82 62.84 62.82 62.84 0.3K
13:44 62.84 62.84 62.82 62.82 0.9K
13:45 62.85 62.85 62.85 62.85 0.4K
13:46 62.85 62.86 62.85 62.86 0.3K
13:47 62.86 62.86 62.82 62.83 0.4K
13:48 62.79 62.82 62.79 62.82 1.1K
13:49 62.81 62.81 62.78 62.78 1.1K
13:50 62.78 62.78 62.78 62.78 0.3K
13:51 62.78 62.78 62.78 62.78 0.3K
13:52 62.78 62.78 62.78 62.78 0.0K
13:53 62.78 62.78 62.78 62.78 0.1K
13:54 62.78 62.78 62.78 62.78 0.1K
13:55 62.78 62.78 62.78 62.78 0.6K
13:56 62.78 62.78 62.78 62.78 0.5K
13:57 62.76 62.77 62.75 62.75 2.4K
13:58 62.75 62.75 62.75 62.75 0.2K
13:59 62.76 62.76 62.76 62.76 0.3K
14:00 62.76 62.76 62.75 62.76 0.4K
14:01 62.76 62.78 62.76 62.78 2.4K
14:02 62.78 62.78 62.78 62.78 0.1K
14:03 62.78 62.78 62.78 62.78 0.1K
14:04 62.78 62.79 62.78 62.79 0.1K
14:05 62.79 62.79 62.79 62.79 0.6K
14:06 62.83 62.83 62.77 62.77 1.2K
14:07 62.77 62.77 62.77 62.77 0.4K
14:08 62.77 62.81 62.77 62.81 0.3K
14:09 62.81 62.81 62.81 62.81 0.1K
14:10 62.81 62.81 62.81 62.81 0.0K
14:11 62.79 62.82 62.79 62.82 1.3K
14:12 62.82 62.85 62.82 62.85 0.8K
14:13 62.85 62.87 62.85 62.87 0.4K
14:14 62.90 62.90 62.89 62.89 0.5K
14:15 62.89 62.89 62.89 62.89 0.4K
14:16 62.89 62.89 62.89 62.89 0.4K
14:17 62.89 62.89 62.89 62.89 0.7K
14:18 62.89 62.89 62.89 62.89 0.1K
14:19 62.89 62.89 62.89 62.89 0.3K
14:20 62.89 62.93 62.89 62.93 0.5K
14:21 62.87 62.91 62.87 62.91 0.3K
14:22 62.91 62.91 62.90 62.90 0.4K
14:23 62.90 62.90 62.90 62.90 0.4K
14:24 62.90 62.90 62.90 62.90 0.1K
14:25 62.90 62.92 62.90 62.92 0.4K
14:26 62.93 62.93 62.93 62.93 0.6K
14:27 62.93 62.95 62.87 62.90 2.5K
14:28 62.90 62.90 62.84 62.84 1.6K
14:29 62.84 62.84 62.84 62.84 0.4K
14:30 62.88 62.88 62.88 62.88 0.1K
14:31 62.88 62.88 62.88 62.88 1.2K
14:32 62.88 62.88 62.88 62.88 0.5K
14:33 62.88 62.88 62.85 62.85 2.0K
14:34 62.82 62.84 62.82 62.84 2.0K
14:35 62.84 62.84 62.84 62.84 0.4K
14:36 62.84 62.84 62.84 62.84 0.1K
14:37 62.84 62.84 62.76 62.76 2.2K
14:38 62.76 62.81 62.76 62.81 0.4K
14:39 62.81 62.81 62.80 62.80 0.4K
14:40 62.80 62.80 62.80 62.80 0.2K
14:41 62.80 62.80 62.80 62.80 0.1K
14:42 62.80 62.80 62.79 62.79 0.2K
14:43 62.77 62.79 62.77 62.79 0.2K
14:44 62.79 62.79 62.75 62.75 1.9K
14:45 62.70 62.70 62.70 62.70 0.6K
14:46 62.70 62.70 62.70 62.70 1.0K
14:47 62.68 62.68 62.64 62.64 2.3K
14:48 62.64 62.64 62.53 62.53 0.9K
14:49 62.53 62.53 62.53 62.53 0.1K
14:50 62.53 62.54 62.53 62.54 3.1K
14:51 62.53 62.53 62.53 62.53 1.6K
14:52 62.53 62.53 62.53 62.53 0.3K
14:53 62.53 62.53 62.50 62.50 0.8K
14:54 62.50 62.50 62.50 62.50 0.3K
14:55 62.52 62.53 62.52 62.53 3.0K
14:56 62.47 62.47 62.47 62.47 0.7K
14:57 62.53 62.53 62.53 62.53 0.4K
14:58 62.53 62.53 62.53 62.53 0.0K
14:59 62.53 62.53 62.52 62.52 1.4K
15:00 62.57 62.57 62.57 62.57 0.5K
15:01 62.58 62.60 62.58 62.60 2.2K
15:02 62.60 62.60 62.60 62.60 0.3K
15:03 62.62 62.69 62.62 62.69 2.1K
15:04 62.69 62.69 62.68 62.68 0.8K
15:05 62.68 62.68 62.65 62.65 1.9K
15:06 62.65 62.65 62.65 62.65 0.2K
15:07 62.65 62.65 62.65 62.65 0.4K
15:08 62.65 62.65 62.65 62.65 0.3K
15:09 62.65 62.68 62.65 62.68 0.2K
15:10 62.68 62.68 62.65 62.65 0.5K
15:11 62.65 62.66 62.65 62.66 1.0K
15:12 62.66 62.67 62.63 62.63 3.3K
15:13 62.63 62.65 62.63 62.65 1.1K
15:14 62.65 62.65 62.65 62.65 0.8K
15:15 62.65 62.71 62.64 62.71 0.7K
15:16 62.71 62.73 62.71 62.73 1.3K
15:17 62.73 62.73 62.73 62.73 0.3K
15:18 62.73 62.76 62.73 62.74 2.3K
15:19 62.74 62.74 62.71 62.71 1.1K
15:20 62.76 62.78 62.76 62.78 1.0K
15:21 62.78 62.78 62.78 62.78 0.6K
15:22 62.78 62.78 62.75 62.77 0.7K
15:23 62.77 62.80 62.77 62.80 1.1K
15:24 62.80 62.80 62.76 62.76 1.8K
15:25 62.74 62.74 62.69 62.69 2.8K
15:26 62.69 62.70 62.68 62.68 2.8K
15:27 62.68 62.68 62.68 62.68 1.6K
15:28 62.68 62.68 62.67 62.67 0.8K
15:29 62.63 62.63 62.63 62.63 2.0K
15:30 62.63 62.63 62.57 62.57 1.4K
15:31 62.57 62.57 62.57 62.57 0.3K
15:32 62.57 62.58 62.57 62.58 4.9K
15:33 62.58 62.60 62.58 62.60 2.1K
15:34 62.60 62.60 62.60 62.60 0.3K
15:35 62.61 62.65 62.61 62.63 1.8K
15:36 62.63 62.63 62.63 62.63 0.5K
15:37 62.63 62.63 62.63 62.63 0.2K
15:38 62.66 62.66 62.64 62.64 1.7K
15:39 62.64 62.64 62.64 62.64 0.7K
15:40 62.68 62.68 62.65 62.65 1.7K
15:41 62.65 62.68 62.65 62.68 0.7K
15:42 62.66 62.73 62.66 62.73 1.1K
15:43 62.74 62.74 62.71 62.71 6.2K
15:44 62.72 62.72 62.71 62.71 1.6K
15:45 62.71 62.73 62.71 62.73 0.7K
15:46 62.76 62.77 62.74 62.77 3.0K
15:47 62.74 62.75 62.74 62.75 2.0K
15:48 62.75 62.83 62.75 62.80 2.3K
15:49 62.80 62.80 62.80 62.80 0.8K
15:50 62.80 62.82 62.80 62.81 4.5K
15:51 62.80 62.85 62.78 62.82 8.1K
15:52 62.89 62.89 62.83 62.85 5.6K
15:53 62.85 62.85 62.80 62.80 4.3K
15:54 62.80 62.80 62.79 62.79 5.0K
15:55 62.74 62.77 62.74 62.77 3.8K
15:56 62.81 62.81 62.76 62.76 6.7K
15:57 62.78 62.78 62.69 62.70 7.5K
15:58 62.73 62.73 62.70 62.71 6.7K
15:59 62.69 62.71 62.67 62.70 6.9K
16:00 62.70 62.73 62.69 62.69 120.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible