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 61.89 62.41 61.89 61.89 3.0K
09:32 61.89 61.89 61.66 61.66 1.1K
09:33 61.66 61.66 61.66 61.66 0.2K
09:34 61.66 61.66 61.59 61.59 0.4K
09:35 61.59 61.59 61.59 61.59 0.0K
09:36 61.59 61.59 61.59 61.59 0.2K
09:37 61.59 61.59 61.59 61.59 0.3K
09:38 61.59 61.59 61.59 61.59 0.1K
09:39 61.56 61.56 61.56 61.56 0.1K
09:40 61.56 61.56 61.56 61.56 0.0K
09:41 61.56 61.56 61.56 61.56 0.0K
09:42 61.56 61.56 61.56 61.56 0.1K
09:43 61.56 61.56 61.56 61.56 0.3K
09:44 61.56 61.56 61.56 61.56 0.0K
09:45 61.57 61.57 61.57 61.57 0.3K
09:46 61.57 61.77 61.57 61.77 0.5K
09:47 61.77 61.77 61.77 61.77 0.0K
09:48 61.77 61.77 61.77 61.77 0.0K
09:49 61.79 61.85 61.79 61.85 1.4K
09:50 61.85 61.85 61.82 61.82 0.2K
09:51 61.82 61.82 61.82 61.82 0.1K
09:52 61.82 61.82 61.82 61.82 0.0K
09:53 61.82 61.82 61.82 61.82 0.1K
09:54 61.82 61.82 61.82 61.82 0.0K
09:55 61.73 61.87 61.73 61.87 1.7K
09:56 61.87 61.87 61.79 61.79 1.7K
09:57 61.79 61.81 61.79 61.81 1.0K
09:58 61.81 61.81 61.81 61.81 0.0K
09:59 61.81 61.81 61.70 61.70 6.1K
10:00 61.70 61.70 61.70 61.70 0.1K
10:01 61.70 61.70 61.52 61.52 0.9K
10:02 61.52 61.52 61.40 61.40 6.4K
10:03 61.34 61.45 61.34 61.45 1.6K
10:04 61.45 61.53 61.45 61.53 1.5K
10:05 61.53 61.53 61.42 61.42 0.5K
10:06 61.42 61.42 61.42 61.42 0.2K
10:07 61.42 61.42 61.42 61.42 1.6K
10:08 61.42 61.42 61.31 61.31 0.7K
10:09 61.31 61.45 61.31 61.45 0.2K
10:10 61.45 61.45 61.24 61.24 0.2K
10:11 61.24 61.25 61.24 61.25 0.1K
10:12 61.25 61.25 61.25 61.25 0.0K
10:13 61.25 61.25 61.25 61.25 0.1K
10:14 61.25 61.25 61.25 61.25 0.1K
10:15 61.25 61.33 61.25 61.33 0.2K
10:16 61.33 61.33 61.33 61.33 0.3K
10:17 61.33 61.33 61.33 61.33 0.2K
10:18 61.33 61.41 61.33 61.41 0.7K
10:19 61.41 61.41 61.41 61.41 0.2K
10:20 61.41 61.41 61.41 61.41 0.0K
10:21 61.41 61.41 61.26 61.26 0.4K
10:22 61.26 61.26 61.26 61.26 0.4K
10:23 61.26 61.35 61.26 61.35 0.7K
10:24 61.39 61.39 61.39 61.39 0.4K
10:25 61.39 61.39 61.39 61.39 0.0K
10:26 61.41 61.41 61.41 61.41 0.4K
10:27 61.38 61.38 61.38 61.38 0.3K
10:28 61.38 61.41 61.38 61.41 0.6K
10:29 61.41 61.41 61.41 61.41 0.0K
10:30 61.41 61.41 61.41 61.41 0.1K
10:31 61.41 61.41 61.41 61.41 0.2K
10:32 61.41 61.41 61.41 61.41 0.1K
10:33 61.41 61.41 61.41 61.41 0.4K
10:34 61.41 61.41 61.35 61.35 0.5K
10:35 61.35 61.40 61.35 61.40 0.9K
10:36 61.40 61.44 61.40 61.44 0.3K
10:37 61.44 61.44 61.44 61.44 0.7K
10:38 61.44 61.44 61.44 61.44 0.1K
10:39 61.44 61.57 61.44 61.57 0.9K
10:40 61.62 61.62 61.62 61.62 0.6K
10:41 61.62 61.62 61.62 61.62 0.2K
10:42 61.62 61.62 61.62 61.62 0.2K
10:43 61.73 61.73 61.73 61.73 0.4K
10:44 61.73 61.85 61.73 61.85 1.0K
10:45 61.85 61.87 61.85 61.87 0.6K
10:46 61.87 61.87 61.76 61.76 1.3K
10:47 61.76 61.76 61.76 61.76 0.1K
10:48 61.76 61.76 61.76 61.76 0.1K
10:49 61.76 61.83 61.76 61.83 0.8K
10:50 61.78 61.78 61.78 61.78 0.2K
10:51 61.78 61.85 61.78 61.85 0.2K
10:52 61.85 61.86 61.85 61.86 0.2K
10:53 61.86 61.88 61.86 61.88 0.2K
10:54 61.88 61.88 61.88 61.88 0.1K
10:55 61.88 61.95 61.88 61.94 1.3K
10:56 61.94 62.02 61.94 61.97 0.6K
10:57 61.97 61.97 61.97 61.97 0.1K
10:58 61.97 61.97 61.97 61.97 0.0K
10:59 61.97 62.01 61.97 62.01 0.3K
11:00 62.01 62.09 62.01 62.09 0.5K
11:01 62.09 62.09 62.09 62.09 0.1K
11:02 62.09 62.09 62.09 62.09 0.3K
11:03 62.09 62.09 62.09 62.09 1.1K
11:04 62.09 62.11 62.09 62.11 0.8K
11:05 62.11 62.11 62.11 62.11 0.3K
11:06 62.15 62.19 62.15 62.19 1.5K
11:07 62.19 62.19 62.19 62.19 0.6K
11:08 62.19 62.19 62.08 62.08 0.5K
11:09 62.08 62.11 62.08 62.11 0.2K
11:10 62.11 62.11 62.03 62.03 0.2K
11:11 62.11 62.12 62.11 62.12 0.7K
11:12 62.12 62.12 62.12 62.12 0.5K
11:13 62.12 62.16 62.12 62.16 0.3K
11:14 62.16 62.25 62.16 62.25 0.5K
11:15 62.25 62.25 62.25 62.25 0.1K
11:16 62.25 62.34 62.25 62.34 0.5K
11:17 62.34 62.34 62.34 62.34 0.3K
11:18 62.34 62.39 62.34 62.39 0.5K
11:19 62.39 62.39 62.39 62.39 0.3K
11:20 62.42 62.42 62.36 62.36 2.1K
11:21 62.36 62.36 62.28 62.30 0.5K
11:22 62.25 62.25 62.25 62.25 0.3K
11:23 62.25 62.25 62.25 62.25 0.1K
11:24 62.25 62.40 62.25 62.36 2.4K
11:25 62.37 62.37 62.37 62.37 0.3K
11:26 62.37 62.38 62.34 62.34 0.5K
11:27 62.34 62.41 62.34 62.35 1.6K
11:28 62.35 62.35 62.35 62.35 0.4K
11:29 62.35 62.35 62.32 62.32 0.1K
11:30 62.32 62.32 62.26 62.26 0.5K
11:31 62.22 62.23 62.22 62.23 0.8K
11:32 62.23 62.23 62.12 62.12 1.1K
11:33 62.12 62.12 62.12 62.12 0.3K
11:34 62.12 62.12 62.12 62.12 0.5K
11:35 62.12 62.20 62.12 62.20 0.2K
11:36 62.20 62.20 62.20 62.20 0.5K
11:37 62.20 62.24 62.20 62.24 0.8K
11:38 62.24 62.24 62.20 62.20 0.6K
11:39 62.20 62.25 62.20 62.25 0.3K
11:40 62.25 62.25 62.22 62.22 0.6K
11:41 62.22 62.26 62.22 62.26 0.3K
11:42 62.20 62.25 62.20 62.25 1.2K
11:43 62.25 62.25 62.17 62.17 0.8K
11:44 62.17 62.17 62.17 62.17 0.2K
11:45 62.17 62.17 62.17 62.17 0.3K
11:46 62.23 62.23 62.23 62.23 0.2K
11:47 62.23 62.24 62.23 62.24 0.8K
11:48 62.24 62.24 62.24 62.24 0.3K
11:49 62.24 62.24 62.24 62.24 0.2K
11:50 62.26 62.26 62.26 62.26 0.5K
11:51 62.27 62.33 62.27 62.33 1.2K
11:52 62.33 62.33 62.29 62.29 1.6K
11:53 62.29 62.29 62.29 62.29 1.1K
11:54 62.29 62.29 62.29 62.29 0.2K
11:55 62.29 62.33 62.29 62.33 0.6K
11:56 62.33 62.33 62.33 62.33 0.5K
11:57 62.33 62.35 62.33 62.35 0.7K
11:58 62.35 62.35 62.35 62.35 0.2K
11:59 62.35 62.35 62.35 62.35 0.2K
12:00 62.35 62.37 62.35 62.37 0.2K
12:01 62.31 62.31 62.31 62.31 0.6K
12:02 62.31 62.38 62.31 62.38 0.7K
12:03 62.38 62.50 62.38 62.50 0.6K
12:04 62.50 62.50 62.45 62.45 0.8K
12:05 62.45 62.45 62.44 62.44 0.8K
12:06 62.37 62.37 62.37 62.37 0.1K
12:07 62.37 62.37 62.29 62.29 0.3K
12:08 62.36 62.36 62.36 62.36 0.3K
12:09 62.36 62.41 62.33 62.41 0.4K
12:10 62.41 62.41 62.41 62.41 0.1K
12:11 62.41 62.41 62.41 62.41 0.2K
12:12 62.41 62.41 62.40 62.40 0.2K
12:13 62.40 62.40 62.40 62.40 0.3K
12:14 62.40 62.40 62.40 62.40 0.1K
12:15 62.40 62.40 62.40 62.40 0.2K
12:16 62.40 62.40 62.40 62.40 0.2K
12:17 62.40 62.44 62.40 62.44 0.3K
12:18 62.44 62.44 62.44 62.44 0.3K
12:19 62.45 62.45 62.45 62.45 0.6K
12:20 62.46 62.46 62.46 62.46 0.3K
12:21 62.46 62.46 62.46 62.46 0.2K
12:22 62.46 62.46 62.42 62.42 1.4K
12:23 62.42 62.42 62.38 62.38 1.1K
12:24 62.34 62.34 62.34 62.34 1.2K
12:25 62.34 62.34 62.34 62.34 0.3K
12:26 62.34 62.34 62.34 62.34 0.1K
12:27 62.34 62.34 62.34 62.34 0.5K
12:28 62.34 62.34 62.34 62.34 0.8K
12:29 62.34 62.34 62.34 62.34 0.1K
12:30 62.27 62.27 62.27 62.27 0.7K
12:31 62.27 62.27 62.17 62.17 0.5K
12:32 62.17 62.23 62.17 62.23 0.8K
12:33 62.23 62.25 62.23 62.25 5.8K
12:34 62.25 62.25 62.25 62.25 0.2K
12:35 62.25 62.25 62.16 62.16 0.3K
12:36 62.16 62.16 62.16 62.16 0.2K
12:37 62.20 62.20 62.19 62.19 0.6K
12:38 62.19 62.21 62.19 62.21 0.2K
12:39 62.21 62.21 62.17 62.21 0.5K
12:40 62.16 62.16 62.15 62.15 0.6K
12:41 62.15 62.17 62.15 62.17 0.6K
12:42 62.17 62.22 62.17 62.22 0.9K
12:43 62.23 62.23 62.23 62.23 0.3K
12:44 62.18 62.18 62.15 62.15 1.0K
12:45 62.15 62.15 62.15 62.15 0.4K
12:46 62.15 62.15 62.15 62.15 0.3K
12:47 62.15 62.15 62.15 62.15 0.2K
12:48 62.15 62.17 62.15 62.17 0.3K
12:49 62.15 62.15 62.15 62.15 0.4K
12:50 62.15 62.15 62.15 62.15 0.2K
12:51 62.15 62.15 62.15 62.15 0.3K
12:52 62.15 62.21 62.15 62.21 1.7K
12:53 62.21 62.21 62.21 62.21 0.2K
12:54 62.21 62.24 62.21 62.24 0.9K
12:55 62.24 62.24 62.24 62.24 0.2K
12:56 62.24 62.24 62.22 62.22 1.2K
12:57 62.22 62.22 62.22 62.22 0.2K
12:58 62.22 62.22 62.17 62.17 2.1K
12:59 62.17 62.28 62.17 62.26 0.8K
13:00 62.26 62.26 62.25 62.25 0.6K
13:01 62.25 62.25 62.25 62.25 0.9K
13:02 62.25 62.25 62.25 62.25 0.1K
13:03 62.25 62.25 62.25 62.25 0.2K
13:04 62.25 62.25 62.18 62.18 1.1K
13:05 62.22 62.22 62.22 62.22 0.5K
13:06 62.22 62.22 62.22 62.22 0.1K
13:07 62.22 62.22 62.22 62.22 0.5K
13:08 62.22 62.22 62.17 62.17 0.3K
13:09 62.17 62.23 62.17 62.23 0.3K
13:10 62.23 62.23 62.23 62.23 0.2K
13:11 62.23 62.23 62.16 62.16 0.9K
13:12 62.16 62.16 62.16 62.16 0.1K
13:13 62.16 62.16 62.16 62.16 0.1K
13:14 62.16 62.22 62.16 62.22 0.4K
13:15 62.22 62.22 62.22 62.22 0.4K
13:16 62.22 62.22 62.22 62.22 0.4K
13:17 62.22 62.23 62.22 62.23 0.8K
13:18 62.23 62.23 62.17 62.17 1.1K
13:19 62.17 62.17 62.17 62.17 0.1K
13:20 62.17 62.17 62.17 62.17 0.1K
13:21 62.17 62.17 62.12 62.12 0.2K
13:22 62.12 62.12 62.12 62.12 0.1K
13:23 62.12 62.14 62.12 62.14 0.9K
13:24 62.09 62.09 62.08 62.08 0.8K
13:25 62.08 62.08 62.08 62.08 0.3K
13:26 62.08 62.08 62.08 62.08 0.1K
13:27 62.08 62.08 62.02 62.02 1.3K
13:28 62.02 62.02 62.02 62.02 0.5K
13:29 62.02 62.02 62.02 62.02 0.2K
13:30 62.02 62.02 61.94 61.94 0.2K
13:31 61.94 61.98 61.94 61.97 1.2K
13:32 61.97 62.00 61.97 62.00 0.4K
13:33 62.00 62.05 62.00 62.05 0.7K
13:34 62.05 62.05 62.01 62.01 0.3K
13:35 62.01 62.01 62.01 62.01 0.3K
13:36 62.01 62.01 62.01 62.01 0.1K
13:37 62.01 62.01 62.01 62.01 0.0K
13:38 62.01 62.01 62.01 62.01 0.1K
13:39 62.01 62.01 62.01 62.01 0.1K
13:40 62.01 62.01 62.01 62.01 0.0K
13:41 62.01 62.01 62.01 62.01 0.1K
13:42 62.01 62.01 62.01 62.01 0.7K
13:43 62.01 62.01 62.01 62.01 0.6K
13:44 62.01 62.04 62.01 62.04 0.2K
13:45 62.04 62.04 62.04 62.04 1.1K
13:46 62.04 62.04 62.04 62.04 0.2K
13:47 62.04 62.04 62.04 62.04 0.2K
13:48 62.04 62.04 62.03 62.03 0.9K
13:49 62.03 62.03 62.03 62.03 0.0K
13:50 61.97 61.97 61.97 61.97 0.5K
13:51 61.97 62.05 61.97 62.05 0.2K
13:52 62.05 62.05 62.05 62.05 0.0K
13:53 62.05 62.06 62.04 62.06 0.5K
13:54 62.06 62.06 62.00 62.00 1.5K
13:55 62.00 62.00 62.00 62.00 0.3K
13:56 62.00 62.00 61.95 61.95 0.4K
13:57 61.95 61.99 61.95 61.99 0.4K
13:58 61.99 62.07 61.99 62.07 1.8K
13:59 62.07 62.07 62.07 62.07 0.1K
14:00 62.07 62.07 62.07 62.07 0.1K
14:01 62.07 62.07 62.07 62.07 0.1K
14:02 61.96 61.96 61.95 61.95 1.1K
14:03 61.95 61.95 61.87 61.87 0.8K
14:04 61.86 61.86 61.86 61.86 0.4K
14:05 61.86 61.86 61.86 61.86 0.4K
14:06 61.86 61.90 61.86 61.90 1.0K
14:07 61.90 61.90 61.80 61.85 2.3K
14:08 61.85 61.85 61.85 61.85 0.2K
14:09 61.85 61.85 61.85 61.85 0.1K
14:10 61.85 61.85 61.85 61.85 0.1K
14:11 61.85 61.85 61.85 61.85 0.1K
14:12 61.85 61.85 61.85 61.85 0.2K
14:13 61.85 61.85 61.81 61.81 1.1K
14:14 61.81 61.82 61.81 61.82 0.5K
14:15 61.82 61.85 61.82 61.85 0.2K
14:16 61.85 61.85 61.85 61.85 0.1K
14:17 61.85 61.85 61.76 61.76 0.8K
14:18 61.76 61.76 61.76 61.76 0.3K
14:19 61.76 61.76 61.76 61.76 0.3K
14:20 61.76 61.76 61.76 61.76 0.2K
14:21 61.76 61.76 61.76 61.76 0.1K
14:22 61.76 61.76 61.76 61.76 0.1K
14:23 61.76 61.76 61.67 61.67 0.6K
14:24 61.67 61.68 61.67 61.67 1.6K
14:25 61.67 61.67 61.64 61.64 1.2K
14:26 61.64 61.64 61.64 61.64 0.2K
14:27 61.64 61.64 61.64 61.64 0.2K
14:28 61.64 61.64 61.64 61.64 0.4K
14:29 61.64 61.67 61.64 61.67 0.5K
14:30 61.65 61.65 61.65 61.65 0.4K
14:31 61.65 61.65 61.65 61.65 0.3K
14:32 61.65 61.65 61.65 61.65 0.9K
14:33 61.65 61.68 61.63 61.68 1.9K
14:34 61.68 61.68 61.66 61.66 1.8K
14:35 61.66 61.66 61.64 61.64 0.8K
14:36 61.64 61.64 61.64 61.64 0.2K
14:37 61.64 61.64 61.64 61.64 0.5K
14:38 61.64 61.64 61.64 61.64 0.1K
14:39 61.64 61.64 61.64 61.64 0.1K
14:40 61.64 61.64 61.64 61.64 0.1K
14:41 61.63 61.68 61.63 61.68 1.8K
14:42 61.68 61.68 61.68 61.68 0.2K
14:43 61.71 61.71 61.68 61.68 2.4K
14:44 61.63 61.63 61.63 61.63 0.5K
14:45 61.68 61.68 61.65 61.67 1.0K
14:46 61.67 61.69 61.67 61.69 1.1K
14:47 61.69 61.69 61.69 61.69 0.6K
14:48 61.69 61.76 61.69 61.76 0.4K
14:49 61.76 61.76 61.76 61.76 0.1K
14:50 61.76 61.76 61.76 61.76 0.4K
14:51 61.76 61.76 61.76 61.76 1.3K
14:52 61.76 61.76 61.64 61.64 0.9K
14:53 61.66 61.66 61.66 61.66 0.7K
14:54 61.66 61.67 61.66 61.67 0.6K
14:55 61.67 61.67 61.67 61.67 0.4K
14:56 61.67 61.78 61.67 61.78 1.3K
14:57 61.78 61.80 61.78 61.80 0.8K
14:58 61.80 61.86 61.80 61.86 0.3K
14:59 61.86 61.86 61.78 61.78 2.3K
15:00 61.78 61.78 61.75 61.75 0.7K
15:01 61.75 61.77 61.75 61.77 1.1K
15:02 61.77 61.77 61.77 61.77 0.6K
15:03 61.77 61.77 61.77 61.77 0.2K
15:04 61.77 61.83 61.77 61.83 0.4K
15:05 61.80 61.80 61.79 61.79 3.1K
15:06 61.82 61.82 61.82 61.82 0.7K
15:07 61.82 61.85 61.82 61.85 0.9K
15:08 61.85 61.85 61.85 61.85 0.2K
15:09 61.85 61.88 61.85 61.88 0.8K
15:10 61.88 61.88 61.88 61.88 0.2K
15:11 61.88 61.92 61.88 61.92 1.3K
15:12 61.92 61.92 61.88 61.92 1.0K
15:13 61.92 61.92 61.92 61.92 1.0K
15:14 61.95 61.95 61.95 61.95 1.1K
15:15 61.95 61.95 61.95 61.95 0.3K
15:16 61.99 61.99 61.99 61.99 0.5K
15:17 62.00 62.00 62.00 62.00 0.2K
15:18 62.00 62.00 62.00 62.00 0.5K
15:19 62.00 62.00 62.00 62.00 1.0K
15:20 61.94 61.94 61.94 61.94 1.4K
15:21 61.94 61.99 61.94 61.99 0.6K
15:22 61.99 61.99 61.99 61.99 0.7K
15:23 62.00 62.04 62.00 62.04 1.0K
15:24 62.04 62.04 62.03 62.03 0.7K
15:25 62.03 62.05 62.03 62.05 0.3K
15:26 62.05 62.08 62.05 62.08 0.8K
15:27 62.08 62.08 62.08 62.08 1.0K
15:28 62.11 62.14 62.11 62.13 1.1K
15:29 62.13 62.13 62.13 62.13 1.5K
15:30 62.13 62.13 62.07 62.07 1.4K
15:31 62.07 62.07 62.07 62.07 0.9K
15:32 62.07 62.10 62.07 62.10 1.0K
15:33 62.10 62.14 62.10 62.14 0.9K
15:34 62.14 62.14 62.14 62.14 0.6K
15:35 62.14 62.14 62.14 62.14 0.3K
15:36 62.02 62.02 62.02 62.02 1.2K
15:37 62.07 62.07 62.07 62.07 1.1K
15:38 62.07 62.07 62.03 62.03 0.7K
15:39 62.03 62.05 62.00 62.05 1.9K
15:40 62.05 62.05 62.05 62.05 0.5K
15:41 62.05 62.05 62.05 62.05 0.5K
15:42 62.05 62.05 62.05 62.05 0.3K
15:43 62.05 62.08 62.05 62.08 0.7K
15:44 62.08 62.08 62.08 62.08 0.3K
15:45 62.07 62.07 62.07 62.07 1.1K
15:46 62.07 62.09 62.07 62.09 0.9K
15:47 62.09 62.09 62.09 62.09 0.6K
15:48 62.09 62.09 62.09 62.09 0.9K
15:49 62.09 62.10 62.09 62.10 1.9K
15:50 62.10 62.11 62.10 62.11 1.1K
15:51 62.17 62.17 62.13 62.13 5.1K
15:52 62.13 62.18 62.12 62.18 1.9K
15:53 62.18 62.18 62.13 62.14 3.9K
15:54 62.14 62.14 62.13 62.13 2.5K
15:55 62.13 62.22 62.13 62.19 4.6K
15:56 62.26 62.27 62.24 62.24 4.6K
15:57 62.22 62.22 62.17 62.18 6.2K
15:58 62.18 62.18 62.14 62.14 6.1K
15:59 62.14 62.17 62.14 62.17 4.9K
16:00 62.17 62.17 62.12 62.15 157.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible