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 61.16 61.16 60.07 61.15 4.5K
09:32 61.15 61.16 60.93 61.16 0.7K
09:33 61.16 61.46 61.16 61.46 1.3K
09:34 61.46 61.46 61.46 61.46 0.0K
09:35 61.46 61.46 61.46 61.46 0.0K
09:36 61.46 61.46 61.41 61.41 0.9K
09:37 61.48 61.48 61.48 61.48 1.6K
09:38 61.48 61.48 61.48 61.48 0.3K
09:39 61.55 61.55 61.41 61.41 1.5K
09:40 61.41 61.41 61.41 61.41 0.0K
09:41 61.41 61.41 61.41 61.41 0.1K
09:42 61.41 61.41 61.41 61.41 0.1K
09:43 61.41 61.41 61.41 61.41 0.1K
09:44 61.52 61.52 61.28 61.28 11.3K
09:45 61.28 61.28 61.28 61.28 0.0K
09:46 61.28 61.28 61.28 61.28 0.1K
09:47 61.28 61.28 61.28 61.28 0.3K
09:48 61.28 61.28 61.02 61.02 0.2K
09:49 61.02 61.02 60.94 60.94 0.8K
09:50 60.94 61.05 60.94 61.05 1.8K
09:51 61.05 61.05 61.05 61.05 0.1K
09:52 61.05 61.05 61.05 61.05 0.0K
09:53 61.05 61.05 61.05 61.05 0.1K
09:54 61.05 61.05 61.05 61.05 0.1K
09:55 61.46 61.52 61.46 61.52 0.6K
09:56 61.52 61.52 61.52 61.52 0.3K
09:57 61.52 61.52 61.52 61.52 0.0K
09:58 61.52 61.52 61.52 61.52 0.5K
09:59 61.52 61.52 61.52 61.52 0.1K
10:00 61.38 61.38 61.38 61.38 0.6K
10:01 61.38 61.56 61.38 61.56 0.4K
10:02 61.56 61.57 61.56 61.57 0.1K
10:03 61.57 61.57 61.54 61.55 0.5K
10:04 61.55 61.55 61.44 61.49 1.0K
10:05 61.49 61.49 61.49 61.49 0.1K
10:06 61.49 61.49 61.49 61.49 1.0K
10:07 61.49 61.49 61.49 61.49 0.1K
10:08 61.49 61.49 61.49 61.49 0.0K
10:09 61.49 61.49 61.49 61.49 0.1K
10:10 61.49 61.55 61.49 61.55 1.1K
10:11 61.55 61.55 61.55 61.55 0.1K
10:12 61.55 61.56 61.49 61.49 1.1K
10:13 61.49 61.49 61.48 61.48 0.5K
10:14 61.48 61.48 61.48 61.48 0.2K
10:15 61.48 61.49 61.48 61.49 0.2K
10:16 61.49 61.49 61.49 61.49 0.1K
10:17 61.49 61.49 61.49 61.49 0.4K
10:18 61.49 61.49 61.49 61.49 0.4K
10:19 61.49 61.49 61.49 61.49 0.1K
10:20 61.49 61.49 61.49 61.49 0.2K
10:21 61.49 61.49 61.49 61.49 0.1K
10:22 61.49 61.49 61.49 61.49 0.3K
10:23 61.49 61.49 61.49 61.49 0.3K
10:24 61.49 61.49 61.49 61.49 0.1K
10:25 61.49 61.49 61.46 61.46 1.4K
10:26 61.46 61.46 61.45 61.45 0.4K
10:27 61.46 61.46 61.39 61.39 1.6K
10:28 61.39 61.39 61.39 61.39 0.3K
10:29 61.39 61.51 61.39 61.51 0.9K
10:30 61.51 61.51 61.48 61.48 0.3K
10:31 61.49 61.49 61.49 61.49 1.4K
10:32 61.49 61.61 61.49 61.61 0.3K
10:33 61.61 61.61 61.61 61.61 0.0K
10:34 61.61 61.61 61.61 61.61 0.6K
10:35 61.61 61.82 61.61 61.82 1.0K
10:36 61.82 61.82 61.82 61.82 0.1K
10:37 61.82 61.82 61.82 61.82 0.0K
10:38 61.82 61.82 61.82 61.82 0.2K
10:39 61.82 61.82 61.73 61.73 0.4K
10:40 61.73 61.73 61.73 61.73 0.1K
10:41 61.73 61.73 61.73 61.73 0.2K
10:42 61.73 61.73 61.73 61.73 0.2K
10:43 61.73 61.73 61.73 61.73 0.1K
10:44 61.73 61.73 61.73 61.73 0.2K
10:45 61.73 61.73 61.73 61.73 0.2K
10:46 61.73 61.73 61.73 61.73 0.0K
10:47 61.73 61.73 61.73 61.73 0.0K
10:48 61.73 61.78 61.73 61.78 0.5K
10:49 61.78 61.78 61.78 61.78 0.3K
10:50 61.69 61.69 61.66 61.66 0.5K
10:51 61.66 61.66 61.66 61.66 0.0K
10:52 61.66 61.66 61.66 61.66 0.0K
10:53 61.65 61.65 61.65 61.65 0.2K
10:54 61.65 61.65 61.65 61.65 0.1K
10:55 61.65 61.70 61.65 61.70 0.1K
10:56 61.70 61.70 61.70 61.70 0.1K
10:57 61.70 61.70 61.70 61.70 0.1K
10:58 61.70 61.70 61.70 61.70 0.1K
10:59 61.70 61.70 61.70 61.70 0.2K
11:00 61.71 61.77 61.71 61.77 1.5K
11:01 61.77 61.83 61.77 61.83 0.7K
11:02 61.83 61.83 61.83 61.83 0.1K
11:03 61.83 61.84 61.83 61.84 0.6K
11:04 61.84 61.84 61.84 61.84 0.1K
11:05 61.84 61.84 61.84 61.84 0.5K
11:06 61.84 61.84 61.84 61.84 0.1K
11:07 61.84 61.90 61.84 61.90 0.2K
11:08 61.90 61.90 61.90 61.90 0.1K
11:09 61.90 61.90 61.90 61.90 0.7K
11:10 61.90 61.90 61.90 61.90 0.1K
11:11 61.90 61.90 61.90 61.90 0.3K
11:12 61.90 62.02 61.90 62.00 0.8K
11:13 62.00 62.04 62.00 62.03 0.4K
11:14 62.02 62.02 61.98 61.98 0.8K
11:15 61.98 61.98 61.98 61.98 0.3K
11:16 61.98 62.02 61.98 62.02 0.4K
11:17 62.04 62.05 62.04 62.05 0.8K
11:18 62.04 62.05 62.04 62.05 0.5K
11:19 62.05 62.05 62.05 62.05 0.4K
11:20 62.09 62.09 62.09 62.09 0.5K
11:21 62.14 62.14 62.14 62.14 0.6K
11:22 62.14 62.14 62.11 62.11 0.5K
11:23 62.11 62.11 62.11 62.11 0.8K
11:24 62.11 62.14 62.09 62.14 1.2K
11:25 62.14 62.14 62.14 62.14 0.2K
11:26 62.14 62.14 62.12 62.12 0.3K
11:27 62.12 62.12 62.12 62.12 0.0K
11:28 62.12 62.12 62.12 62.12 0.1K
11:29 62.03 62.03 62.00 62.00 1.0K
11:30 62.00 62.01 62.00 62.01 0.4K
11:31 62.01 62.01 62.01 62.01 0.3K
11:32 61.89 61.99 61.89 61.99 0.9K
11:33 61.99 61.99 61.99 61.99 0.1K
11:34 61.99 62.04 61.99 62.04 0.8K
11:35 62.04 62.09 62.04 62.09 0.3K
11:36 62.09 62.09 62.09 62.09 0.1K
11:37 62.09 62.09 62.06 62.06 1.2K
11:38 62.02 62.02 62.02 62.02 0.2K
11:39 62.02 62.02 62.02 62.02 0.1K
11:40 62.02 62.02 62.02 62.02 0.1K
11:41 62.02 62.02 62.02 62.02 0.1K
11:42 62.03 62.05 62.03 62.05 0.3K
11:43 62.05 62.05 62.05 62.05 0.0K
11:44 62.05 62.05 62.05 62.05 0.3K
11:45 62.05 62.05 62.05 62.05 0.4K
11:46 62.01 62.01 62.01 62.01 0.3K
11:47 62.01 62.08 62.01 62.08 1.2K
11:48 62.08 62.08 62.08 62.08 0.3K
11:49 62.03 62.03 62.03 62.03 0.5K
11:50 62.03 62.03 62.03 62.03 0.1K
11:51 62.03 62.03 62.03 62.03 0.0K
11:52 62.03 62.03 62.03 62.03 0.0K
11:53 62.03 62.03 62.03 62.03 0.1K
11:54 62.03 62.03 62.03 62.03 0.2K
11:55 62.03 62.03 62.03 62.03 0.2K
11:56 62.03 62.04 62.02 62.04 1.3K
11:57 62.04 62.04 62.04 62.04 0.4K
11:58 62.04 62.04 62.04 62.04 0.5K
11:59 62.04 62.04 62.04 62.04 0.5K
12:00 62.04 62.05 62.04 62.05 0.3K
12:01 62.05 62.05 62.05 62.05 0.1K
12:02 62.04 62.04 62.04 62.04 0.5K
12:03 62.04 62.04 62.00 62.00 0.4K
12:04 62.00 62.02 62.00 62.00 1.1K
12:05 62.00 62.00 62.00 62.00 0.1K
12:06 61.95 61.95 61.93 61.93 14.0K
12:07 61.90 61.90 61.89 61.89 1.6K
12:08 61.89 61.89 61.84 61.84 1.1K
12:09 61.84 61.88 61.84 61.88 1.3K
12:10 61.88 61.88 61.88 61.88 0.5K
12:11 61.88 61.88 61.88 61.88 0.2K
12:12 61.88 61.88 61.88 61.88 0.2K
12:13 61.88 61.88 61.80 61.80 0.5K
12:14 61.80 61.80 61.80 61.80 0.3K
12:15 61.80 61.80 61.80 61.80 0.0K
12:16 61.80 61.84 61.80 61.84 0.5K
12:17 61.84 61.87 61.84 61.87 1.0K
12:18 61.87 61.87 61.87 61.87 0.1K
12:19 61.87 61.87 61.87 61.87 0.1K
12:20 61.87 61.87 61.87 61.87 0.3K
12:21 61.94 61.94 61.94 61.94 0.2K
12:22 61.94 61.94 61.94 61.94 0.0K
12:23 61.94 61.94 61.94 61.94 0.3K
12:24 61.94 61.94 61.94 61.94 0.3K
12:25 61.94 61.94 61.94 61.94 0.4K
12:26 61.94 61.94 61.94 61.94 0.5K
12:27 61.98 61.98 61.98 61.98 0.6K
12:28 61.98 62.04 61.98 62.04 0.5K
12:29 62.04 62.07 62.04 62.07 1.0K
12:30 62.07 62.07 62.07 62.07 0.1K
12:31 62.08 62.08 62.08 62.08 0.6K
12:32 62.08 62.08 62.05 62.05 0.6K
12:33 62.05 62.05 62.05 62.05 1.0K
12:34 62.05 62.10 62.05 62.10 0.3K
12:35 62.11 62.11 62.11 62.11 0.8K
12:36 62.11 62.11 62.11 62.11 0.4K
12:37 62.11 62.11 62.11 62.11 0.2K
12:38 62.11 62.11 62.11 62.11 0.1K
12:39 62.11 62.11 62.11 62.11 0.1K
12:40 62.11 62.12 62.11 62.12 0.4K
12:41 62.12 62.12 62.09 62.09 0.2K
12:42 62.09 62.09 62.09 62.09 1.1K
12:43 62.09 62.13 62.09 62.13 0.9K
12:44 62.13 62.13 62.13 62.13 0.1K
12:45 62.13 62.13 62.13 62.13 0.4K
12:46 62.13 62.13 62.13 62.13 0.1K
12:47 62.13 62.13 62.13 62.13 0.1K
12:48 62.13 62.13 62.12 62.12 0.3K
12:49 62.08 62.08 62.08 62.08 0.2K
12:50 62.08 62.08 62.08 62.08 0.3K
12:51 62.08 62.08 62.08 62.08 0.5K
12:52 62.08 62.08 62.08 62.08 0.2K
12:53 62.08 62.08 62.08 62.08 0.1K
12:54 62.08 62.08 62.08 62.08 0.3K
12:55 62.11 62.16 62.11 62.16 2.2K
12:56 62.13 62.13 62.13 62.13 0.6K
12:57 62.13 62.14 62.13 62.14 0.8K
12:58 62.14 62.14 62.06 62.06 0.6K
12:59 61.99 61.99 61.99 61.99 0.2K
13:00 61.99 62.01 61.99 62.01 1.2K
13:01 62.01 62.01 61.98 61.98 0.4K
13:02 61.98 61.98 61.98 61.98 0.5K
13:03 61.98 61.98 61.98 61.98 0.2K
13:04 61.98 61.98 61.98 61.98 0.6K
13:05 61.98 61.98 61.98 61.98 0.0K
13:06 61.98 61.98 61.98 61.98 0.1K
13:07 61.98 62.08 61.98 62.08 0.5K
13:08 62.08 62.08 62.07 62.07 0.4K
13:09 62.07 62.07 62.07 62.07 0.3K
13:10 62.07 62.07 62.07 62.07 0.5K
13:11 62.07 62.07 62.07 62.07 0.2K
13:12 62.07 62.11 62.07 62.11 0.4K
13:13 62.11 62.11 62.05 62.05 0.1K
13:14 62.05 62.09 62.05 62.09 0.3K
13:15 62.09 62.13 62.09 62.13 0.6K
13:16 62.13 62.13 62.07 62.07 0.5K
13:17 62.07 62.07 62.07 62.07 0.4K
13:18 62.07 62.07 62.07 62.07 0.0K
13:19 62.07 62.07 62.07 62.07 0.1K
13:20 62.07 62.07 62.00 62.00 0.3K
13:21 61.95 61.95 61.92 61.92 3.8K
13:22 61.89 61.89 61.88 61.88 0.6K
13:23 61.83 61.83 61.82 61.82 1.4K
13:24 61.82 61.82 61.82 61.82 0.2K
13:25 61.82 61.83 61.82 61.83 0.3K
13:26 61.83 61.83 61.83 61.83 0.2K
13:27 61.83 61.83 61.83 61.83 0.0K
13:28 61.83 61.83 61.83 61.83 0.4K
13:29 61.90 61.92 61.90 61.92 1.7K
13:30 61.92 61.92 61.92 61.92 0.4K
13:31 61.92 61.92 61.92 61.92 0.0K
13:32 61.94 61.94 61.94 61.94 0.3K
13:33 61.94 61.94 61.93 61.93 0.3K
13:34 61.93 61.93 61.93 61.93 0.0K
13:35 61.93 61.93 61.92 61.92 0.5K
13:36 61.92 61.95 61.92 61.92 0.8K
13:37 61.92 61.92 61.92 61.92 0.4K
13:38 61.92 61.92 61.92 61.92 0.0K
13:39 61.92 61.97 61.92 61.97 0.4K
13:40 61.97 61.97 61.97 61.97 0.7K
13:41 61.95 61.95 61.95 61.95 6.5K
13:42 61.89 61.89 61.89 61.89 0.3K
13:43 61.97 61.97 61.95 61.95 1.8K
13:44 61.95 61.95 61.95 61.95 0.1K
13:45 61.95 61.95 61.95 61.95 0.2K
13:46 61.95 61.95 61.86 61.86 0.7K
13:47 61.86 61.86 61.86 61.86 0.0K
13:48 61.86 61.86 61.86 61.86 0.1K
13:49 61.86 61.89 61.86 61.89 0.8K
13:50 61.83 61.83 61.83 61.83 0.2K
13:51 61.82 61.82 61.82 61.82 0.1K
13:52 61.82 61.82 61.82 61.82 0.4K
13:53 61.82 61.82 61.82 61.82 0.0K
13:54 61.82 61.83 61.82 61.83 0.1K
13:55 61.83 61.83 61.83 61.83 1.3K
13:56 61.83 61.83 61.83 61.83 0.2K
13:57 61.83 61.83 61.83 61.83 0.5K
13:58 61.83 61.83 61.83 61.83 0.0K
13:59 61.85 61.85 61.85 61.85 0.3K
14:00 61.85 61.85 61.85 61.85 0.1K
14:01 61.85 61.85 61.85 61.85 0.0K
14:02 61.85 61.85 61.85 61.85 0.7K
14:03 61.85 61.96 61.85 61.95 1.0K
14:04 61.99 61.99 61.99 61.99 0.8K
14:05 62.00 62.00 62.00 62.00 0.9K
14:06 62.00 62.05 62.00 62.05 0.2K
14:07 62.05 62.12 62.05 62.12 1.2K
14:08 62.12 62.13 62.12 62.13 0.2K
14:09 62.13 62.17 62.13 62.17 0.6K
14:10 62.17 62.25 62.17 62.25 0.7K
14:11 62.25 62.25 62.25 62.25 0.1K
14:12 62.25 62.27 62.25 62.27 0.8K
14:13 62.27 62.29 62.26 62.29 0.4K
14:14 62.29 62.29 62.29 62.29 0.1K
14:15 62.25 62.25 62.25 62.25 0.8K
14:16 62.24 62.27 62.24 62.27 0.7K
14:17 62.27 62.29 62.27 62.29 0.3K
14:18 62.29 62.29 62.24 62.24 2.2K
14:19 62.24 62.24 62.24 62.24 0.1K
14:20 62.24 62.24 62.24 62.24 0.1K
14:21 62.24 62.24 62.20 62.20 0.9K
14:22 62.20 62.22 62.20 62.22 0.5K
14:23 62.22 62.22 62.22 62.22 0.1K
14:24 62.22 62.22 62.16 62.16 0.2K
14:25 62.16 62.21 62.16 62.21 0.5K
14:26 62.21 62.21 62.19 62.19 0.2K
14:27 62.19 62.19 62.19 62.19 0.2K
14:28 62.19 62.19 62.19 62.19 0.1K
14:29 62.19 62.19 62.19 62.19 0.1K
14:30 62.19 62.19 62.19 62.19 0.5K
14:31 62.19 62.19 62.19 62.19 0.6K
14:32 62.19 62.24 62.19 62.24 0.6K
14:33 62.24 62.24 62.24 62.24 0.7K
14:34 62.24 62.24 62.17 62.17 0.6K
14:35 62.17 62.20 62.17 62.20 0.6K
14:36 62.20 62.20 62.20 62.20 0.1K
14:37 62.20 62.20 62.20 62.20 0.1K
14:38 62.20 62.24 62.20 62.24 1.1K
14:39 62.26 62.26 62.26 62.26 0.3K
14:40 62.26 62.26 62.26 62.26 0.1K
14:41 62.26 62.26 62.26 62.26 0.2K
14:42 62.25 62.25 62.25 62.25 1.0K
14:43 62.25 62.25 62.25 62.25 0.1K
14:44 62.25 62.26 62.25 62.26 0.6K
14:45 62.26 62.26 62.26 62.26 0.2K
14:46 62.26 62.26 62.20 62.20 1.0K
14:47 62.15 62.15 62.15 62.15 1.2K
14:48 62.14 62.14 62.14 62.14 0.3K
14:49 62.14 62.17 62.14 62.17 0.6K
14:50 62.17 62.23 62.17 62.23 1.4K
14:51 62.23 62.23 62.21 62.21 1.0K
14:52 62.21 62.21 62.21 62.21 0.2K
14:53 62.21 62.24 62.20 62.24 1.4K
14:54 62.24 62.29 62.24 62.29 0.8K
14:55 62.29 62.29 62.29 62.29 0.2K
14:56 62.29 62.29 62.29 62.29 1.1K
14:57 62.29 62.29 62.29 62.29 0.4K
14:58 62.29 62.29 62.29 62.29 0.4K
14:59 62.25 62.25 62.25 62.25 0.3K
15:00 62.25 62.25 62.25 62.25 0.4K
15:01 62.25 62.28 62.25 62.28 1.7K
15:02 62.28 62.28 62.27 62.27 1.3K
15:03 62.27 62.27 62.27 62.27 0.7K
15:04 62.27 62.34 62.27 62.34 0.9K
15:05 62.35 62.35 62.35 62.35 0.7K
15:06 62.35 62.35 62.35 62.35 0.1K
15:07 62.35 62.35 62.33 62.33 0.2K
15:08 62.33 62.33 62.33 62.33 0.0K
15:09 62.33 62.33 62.33 62.33 0.2K
15:10 62.33 62.33 62.33 62.33 0.1K
15:11 62.33 62.33 62.33 62.33 0.0K
15:12 62.27 62.27 62.27 62.27 1.1K
15:13 62.27 62.38 62.27 62.38 0.4K
15:14 62.38 62.38 62.38 62.38 0.2K
15:15 62.38 62.38 62.38 62.38 0.3K
15:16 62.38 62.38 62.38 62.38 0.1K
15:17 62.38 62.38 62.38 62.38 0.8K
15:18 62.38 62.38 62.38 62.38 0.1K
15:19 62.38 62.38 62.37 62.37 0.6K
15:20 62.37 62.40 62.37 62.40 0.6K
15:21 62.40 62.40 62.36 62.36 1.3K
15:22 62.36 62.36 62.36 62.36 0.3K
15:23 62.36 62.36 62.36 62.36 0.7K
15:24 62.36 62.39 62.36 62.37 1.3K
15:25 62.37 62.37 62.31 62.31 0.4K
15:26 62.30 62.30 62.30 62.30 2.2K
15:27 62.30 62.30 62.30 62.30 0.2K
15:28 62.30 62.30 62.30 62.30 0.6K
15:29 62.26 62.26 62.19 62.19 0.7K
15:30 62.19 62.19 62.14 62.18 1.1K
15:31 62.18 62.20 62.18 62.20 0.5K
15:32 62.20 62.20 62.20 62.20 0.9K
15:33 62.20 62.24 62.20 62.24 1.0K
15:34 62.24 62.24 62.24 62.24 0.7K
15:35 62.24 62.24 62.24 62.24 0.5K
15:36 62.24 62.26 62.24 62.26 1.2K
15:37 62.28 62.28 62.28 62.28 0.8K
15:38 62.28 62.28 62.23 62.27 1.0K
15:39 62.27 62.27 62.27 62.27 0.3K
15:40 62.27 62.27 62.27 62.27 0.3K
15:41 62.32 62.36 62.32 62.36 2.1K
15:42 62.36 62.36 62.36 62.36 1.0K
15:43 62.36 62.52 62.36 62.52 1.9K
15:44 62.52 62.54 62.52 62.54 0.3K
15:45 62.54 62.54 62.39 62.39 3.4K
15:46 62.39 62.39 62.38 62.38 1.6K
15:47 62.38 62.38 62.38 62.38 0.3K
15:48 62.38 62.41 62.38 62.41 0.5K
15:49 62.41 62.41 62.32 62.32 1.3K
15:50 62.36 62.36 62.36 62.36 0.7K
15:51 62.30 62.30 62.27 62.27 4.5K
15:52 62.25 62.25 62.25 62.25 2.6K
15:53 62.20 62.20 62.16 62.16 1.3K
15:54 62.20 62.20 62.16 62.16 5.6K
15:55 62.16 62.23 62.16 62.23 3.5K
15:56 62.22 62.26 62.19 62.22 19.9K
15:57 62.22 62.27 62.22 62.25 3.1K
15:58 62.25 62.25 62.20 62.21 5.9K
15:59 62.20 62.25 62.20 62.23 14.2K
16:00 62.24 62.27 62.23 62.23 258.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible