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 60.33 60.33 59.02 60.20 9.2K
09:32 60.20 60.20 60.08 60.08 1.0K
09:33 60.08 60.08 59.95 59.95 0.8K
09:34 59.95 59.96 59.76 59.76 2.1K
09:35 60.26 60.26 60.26 60.26 0.6K
09:36 59.89 60.26 59.89 60.26 1.1K
09:37 59.89 59.92 59.89 59.92 1.4K
09:38 60.12 60.12 59.87 60.00 1.1K
09:39 60.00 60.00 60.00 60.00 0.6K
09:40 60.00 60.18 60.00 60.18 3.0K
09:41 60.17 60.29 60.17 60.29 3.4K
09:42 60.29 60.49 60.28 60.40 1.2K
09:43 60.40 60.40 60.28 60.28 0.7K
09:44 60.40 60.40 60.24 60.24 2.6K
09:45 60.40 60.40 60.40 60.40 0.7K
09:46 60.40 60.40 60.03 60.03 4.8K
09:47 60.03 60.03 60.03 60.03 0.3K
09:48 59.82 59.82 59.82 59.82 1.2K
09:49 59.79 59.79 59.79 59.79 1.6K
09:50 59.79 59.79 59.70 59.70 1.8K
09:51 59.70 59.73 59.70 59.73 0.3K
09:52 59.73 59.73 59.73 59.73 0.7K
09:53 59.73 59.73 59.72 59.72 0.5K
09:54 59.72 59.72 59.66 59.66 2.1K
09:55 59.66 59.66 59.61 59.61 0.3K
09:56 59.74 59.74 59.73 59.73 0.9K
09:57 59.43 59.43 59.43 59.43 5.3K
09:58 59.43 59.43 59.43 59.43 0.7K
09:59 59.43 59.43 59.43 59.43 0.4K
10:00 59.43 59.43 59.42 59.42 0.6K
10:01 59.33 59.38 59.33 59.36 6.0K
10:02 59.36 59.41 59.36 59.41 1.0K
10:03 59.41 59.41 59.40 59.40 3.0K
10:04 59.40 59.40 59.17 59.17 3.2K
10:05 59.16 59.16 59.16 59.16 0.6K
10:06 59.16 59.37 59.16 59.37 1.7K
10:07 59.37 59.37 59.37 59.37 0.2K
10:08 59.37 59.37 59.31 59.31 0.3K
10:09 59.46 59.46 59.46 59.46 2.2K
10:10 59.46 59.46 59.26 59.30 1.8K
10:11 59.30 59.30 59.26 59.26 2.8K
10:12 59.26 59.31 59.26 59.31 1.4K
10:13 59.31 59.43 59.31 59.43 1.1K
10:14 59.43 59.43 59.35 59.35 3.5K
10:15 59.35 59.51 59.30 59.48 2.2K
10:16 59.48 59.48 59.48 59.48 0.7K
10:17 59.48 59.61 59.48 59.61 1.0K
10:18 59.61 59.61 59.61 59.61 0.3K
10:19 59.61 59.61 59.44 59.44 3.9K
10:20 59.44 59.44 59.44 59.44 0.3K
10:21 59.44 59.44 59.37 59.37 0.7K
10:22 59.37 59.37 59.27 59.27 2.8K
10:23 59.27 59.34 59.27 59.34 0.7K
10:24 59.34 59.40 59.34 59.40 0.5K
10:25 59.40 59.40 59.25 59.32 2.2K
10:26 59.32 59.39 59.32 59.39 1.9K
10:27 59.39 59.39 59.39 59.39 0.5K
10:28 59.39 59.49 59.39 59.49 0.7K
10:29 59.49 59.49 59.43 59.49 0.9K
10:30 59.49 59.49 59.44 59.44 3.5K
10:31 59.38 59.39 59.38 59.39 2.2K
10:32 59.39 59.39 59.24 59.24 1.0K
10:33 59.24 59.43 59.24 59.43 1.0K
10:34 59.43 59.43 59.41 59.41 1.0K
10:35 59.41 59.41 59.35 59.35 2.6K
10:36 59.35 59.35 59.23 59.23 1.2K
10:37 59.23 59.23 59.23 59.23 1.4K
10:38 59.23 59.23 59.09 59.09 1.8K
10:39 59.07 59.12 59.07 59.12 1.8K
10:40 59.11 59.16 59.11 59.16 3.9K
10:41 59.16 59.16 59.09 59.09 2.3K
10:42 59.05 59.21 59.05 59.21 4.0K
10:43 59.21 59.21 59.21 59.21 0.8K
10:44 59.21 59.21 59.18 59.18 0.5K
10:45 59.17 59.23 59.17 59.23 2.4K
10:46 59.33 59.33 59.20 59.20 2.6K
10:47 59.20 59.20 59.13 59.13 0.9K
10:48 59.13 59.15 59.09 59.09 1.3K
10:49 59.03 59.05 58.99 58.99 3.0K
10:50 58.99 59.01 58.97 58.99 1.2K
10:51 58.99 58.99 58.94 58.98 1.0K
10:52 58.98 59.07 58.96 58.96 2.6K
10:53 58.96 58.97 58.96 58.97 2.4K
10:54 58.99 58.99 58.95 58.95 0.6K
10:55 58.95 58.95 58.89 58.89 1.5K
10:56 58.89 58.96 58.89 58.96 0.5K
10:57 58.95 58.95 58.90 58.90 3.9K
10:58 58.90 58.90 58.79 58.83 2.9K
10:59 58.83 58.91 58.83 58.91 1.2K
11:00 58.85 58.90 58.85 58.90 2.8K
11:01 58.79 58.85 58.79 58.85 1.9K
11:02 58.78 58.78 58.77 58.77 0.7K
11:03 58.87 58.91 58.87 58.91 3.2K
11:04 58.86 58.86 58.86 58.86 1.0K
11:05 58.87 58.98 58.87 58.98 1.8K
11:06 58.98 58.98 58.90 58.90 1.9K
11:07 58.90 58.90 58.90 58.90 0.4K
11:08 58.90 58.91 58.81 58.81 1.9K
11:09 58.81 58.81 58.81 58.81 0.2K
11:10 58.81 58.81 58.81 58.81 0.5K
11:11 58.81 58.81 58.81 58.81 0.6K
11:12 58.84 58.93 58.84 58.93 2.6K
11:13 58.98 58.98 58.98 58.98 0.8K
11:14 58.98 58.98 58.90 58.91 2.3K
11:15 58.91 58.91 58.79 58.79 1.5K
11:16 58.79 58.86 58.79 58.86 2.1K
11:17 58.86 58.98 58.86 58.94 7.2K
11:18 58.89 58.89 58.84 58.84 1.7K
11:19 58.84 58.92 58.84 58.92 0.5K
11:20 58.93 58.93 58.84 58.84 6.8K
11:21 58.84 58.84 58.84 58.84 0.6K
11:22 58.90 58.90 58.82 58.82 2.7K
11:23 58.82 58.85 58.82 58.85 0.5K
11:24 58.93 58.93 58.86 58.87 3.2K
11:25 58.87 58.87 58.83 58.83 0.9K
11:26 58.83 58.83 58.83 58.83 0.8K
11:27 58.83 59.04 58.83 59.04 0.9K
11:28 58.98 59.05 58.98 59.04 3.6K
11:29 59.04 59.06 59.04 59.04 2.4K
11:30 58.98 59.05 58.98 59.00 2.3K
11:31 58.90 58.94 58.88 58.88 3.3K
11:32 58.88 58.88 58.88 58.88 0.3K
11:33 58.88 58.88 58.88 58.88 0.9K
11:34 58.88 59.03 58.88 58.97 1.9K
11:35 58.97 59.11 58.97 59.11 1.7K
11:36 59.11 59.11 59.04 59.04 2.4K
11:37 59.04 59.10 59.04 59.10 0.8K
11:38 59.10 59.22 59.10 59.22 0.8K
11:39 59.22 59.25 59.18 59.25 0.8K
11:40 59.31 59.31 59.30 59.31 1.2K
11:41 59.31 59.34 59.24 59.24 3.1K
11:42 59.28 59.28 59.28 59.28 0.6K
11:43 59.28 59.32 59.28 59.30 0.6K
11:44 59.34 59.34 59.30 59.30 2.3K
11:45 59.30 59.30 59.27 59.27 0.8K
11:46 59.28 59.28 59.20 59.20 2.1K
11:47 59.21 59.27 59.21 59.27 1.3K
11:48 59.27 59.27 59.17 59.17 2.4K
11:49 59.17 59.19 59.15 59.19 1.1K
11:50 59.19 59.20 59.17 59.20 0.6K
11:51 59.20 59.20 59.13 59.13 1.7K
11:52 59.13 59.13 59.04 59.04 1.4K
11:53 59.04 59.04 59.04 59.04 0.2K
11:54 59.04 59.09 59.04 59.09 1.4K
11:55 59.13 59.13 59.12 59.13 2.0K
11:56 59.13 59.15 59.13 59.15 2.0K
11:57 59.15 59.19 59.15 59.19 0.8K
11:58 59.19 59.19 59.19 59.19 0.7K
11:59 59.19 59.28 59.19 59.27 2.2K
12:00 59.26 59.26 59.21 59.25 5.6K
12:01 59.24 59.27 59.24 59.25 2.2K
12:02 59.25 59.25 59.21 59.21 1.6K
12:03 59.22 59.24 59.11 59.11 34.9K
12:04 59.11 59.11 58.93 58.93 2.8K
12:05 58.93 58.93 58.93 58.93 0.7K
12:06 59.00 59.11 59.00 59.11 2.8K
12:07 59.11 59.11 59.02 59.02 2.3K
12:08 59.02 59.05 59.02 59.05 0.2K
12:09 58.93 58.98 58.93 58.98 0.8K
12:10 58.98 58.98 58.98 58.98 0.7K
12:11 58.90 58.90 58.87 58.87 0.8K
12:12 58.87 58.87 58.87 58.87 0.6K
12:13 59.01 59.03 58.96 58.96 2.4K
12:14 58.96 58.96 58.96 58.96 0.6K
12:15 58.96 58.96 58.96 58.96 0.2K
12:16 58.96 59.03 58.96 59.03 0.8K
12:17 59.03 59.03 58.98 58.98 0.6K
12:18 58.98 59.04 58.98 59.04 1.0K
12:19 59.04 59.08 59.04 59.08 1.0K
12:20 59.12 59.12 59.10 59.10 0.9K
12:21 59.10 59.10 59.08 59.08 0.5K
12:22 59.08 59.12 59.08 59.12 2.0K
12:23 59.12 59.12 59.12 59.12 1.1K
12:24 59.21 59.21 59.21 59.21 1.9K
12:25 59.18 59.22 59.18 59.22 2.0K
12:26 59.22 59.29 59.22 59.29 0.8K
12:27 59.29 59.29 59.15 59.15 1.8K
12:28 59.15 59.15 59.15 59.15 0.5K
12:29 59.15 59.25 59.15 59.25 0.7K
12:30 59.25 59.26 59.25 59.26 0.6K
12:31 59.28 59.28 59.23 59.25 4.7K
12:32 59.25 59.25 59.11 59.11 3.2K
12:33 59.11 59.16 59.11 59.16 1.1K
12:34 59.16 59.16 59.07 59.07 0.9K
12:35 59.07 59.07 59.07 59.07 0.8K
12:36 59.07 59.07 59.07 59.07 0.3K
12:37 59.07 59.07 58.93 58.96 1.7K
12:38 58.96 58.99 58.96 58.99 0.4K
12:39 58.99 59.01 58.99 59.01 1.3K
12:40 58.99 58.99 58.99 58.99 1.0K
12:41 59.03 59.03 59.03 59.03 0.7K
12:42 59.03 59.14 59.03 59.14 0.9K
12:43 59.14 59.14 59.14 59.14 0.5K
12:44 59.22 59.28 59.22 59.28 0.4K
12:45 59.28 59.28 59.28 59.28 1.0K
12:46 59.28 59.28 59.28 59.28 0.6K
12:47 59.28 59.28 59.28 59.28 0.2K
12:48 59.28 59.28 59.28 59.28 0.2K
12:49 59.28 59.28 59.06 59.06 0.6K
12:50 59.06 59.06 59.04 59.04 0.3K
12:51 59.04 59.05 59.04 59.05 1.8K
12:52 59.05 59.05 58.95 58.95 1.0K
12:53 58.95 58.95 58.95 58.95 0.2K
12:54 58.95 58.95 58.95 58.95 0.2K
12:55 58.95 58.95 58.94 58.94 0.3K
12:56 58.94 58.94 58.91 58.91 4.4K
12:57 58.91 58.98 58.91 58.98 1.1K
12:58 58.98 58.98 58.98 58.98 0.6K
12:59 58.98 58.98 58.98 58.98 0.6K
13:00 58.98 58.98 58.98 58.98 0.6K
13:01 58.98 58.98 58.92 58.92 1.0K
13:02 58.92 58.92 58.92 58.92 0.5K
13:03 58.86 58.86 58.86 58.86 0.3K
13:04 58.86 58.86 58.86 58.86 0.2K
13:05 58.86 58.86 58.85 58.85 0.6K
13:06 58.85 58.90 58.85 58.88 0.6K
13:07 58.88 59.00 58.88 59.00 1.6K
13:08 59.00 59.00 59.00 59.00 0.6K
13:09 58.99 58.99 58.99 58.99 0.5K
13:10 58.99 58.99 58.93 58.93 0.5K
13:11 58.89 58.89 58.89 58.89 1.3K
13:12 58.89 58.90 58.82 58.82 1.5K
13:13 58.82 58.95 58.82 58.89 0.6K
13:14 58.89 58.92 58.89 58.92 0.8K
13:15 58.92 58.95 58.92 58.93 1.0K
13:16 58.93 58.95 58.93 58.95 0.9K
13:17 58.95 58.95 58.93 58.93 0.4K
13:18 58.93 58.98 58.93 58.98 0.7K
13:19 58.98 58.98 58.91 58.91 1.9K
13:20 58.91 58.91 58.91 58.91 0.1K
13:21 58.95 58.95 58.95 58.95 1.1K
13:22 58.95 58.99 58.95 58.99 0.5K
13:23 58.99 58.99 58.89 58.89 0.6K
13:24 58.89 58.92 58.89 58.92 0.2K
13:25 58.92 58.92 58.92 58.92 0.5K
13:26 58.91 58.95 58.89 58.95 0.7K
13:27 58.95 58.95 58.93 58.93 0.2K
13:28 58.93 58.96 58.93 58.96 0.8K
13:29 58.96 58.96 58.96 58.96 0.0K
13:30 58.96 58.96 58.95 58.95 1.4K
13:31 58.95 58.95 58.94 58.94 0.6K
13:32 58.94 58.97 58.93 58.93 0.4K
13:33 58.93 58.96 58.93 58.96 0.7K
13:34 58.96 58.96 58.88 58.88 1.9K
13:35 58.88 58.96 58.88 58.96 1.6K
13:36 58.96 59.04 58.96 59.04 1.4K
13:37 59.04 59.04 59.03 59.03 0.1K
13:38 59.03 59.03 59.01 59.01 0.8K
13:39 59.01 59.13 59.01 59.13 1.1K
13:40 59.13 59.18 59.13 59.18 2.5K
13:41 59.21 59.25 59.20 59.20 3.4K
13:42 59.21 59.26 59.21 59.26 1.3K
13:43 59.19 59.19 59.18 59.18 2.9K
13:44 59.18 59.20 59.18 59.20 0.8K
13:45 59.20 59.20 59.20 59.20 0.2K
13:46 59.27 59.27 59.27 59.27 0.7K
13:47 59.27 59.27 59.27 59.27 0.1K
13:48 59.27 59.27 59.24 59.24 1.1K
13:49 59.19 59.19 59.19 59.19 1.8K
13:50 59.19 59.19 59.19 59.19 0.4K
13:51 59.19 59.19 59.07 59.07 0.9K
13:52 59.06 59.06 59.06 59.06 0.5K
13:53 59.06 59.10 59.06 59.10 0.8K
13:54 59.10 59.10 59.10 59.10 0.3K
13:55 59.10 59.10 59.02 59.08 2.4K
13:56 59.08 59.08 59.08 59.08 0.3K
13:57 59.08 59.08 59.03 59.03 0.8K
13:58 59.03 59.09 59.03 59.03 1.3K
13:59 59.03 59.05 59.03 59.05 0.3K
14:00 59.05 59.05 59.00 59.02 1.1K
14:01 59.06 59.10 59.06 59.10 1.3K
14:02 59.10 59.10 59.10 59.10 0.2K
14:03 59.10 59.10 59.02 59.02 0.6K
14:04 59.02 59.02 59.00 59.00 0.3K
14:05 59.00 59.00 59.00 59.00 0.2K
14:06 59.00 59.00 58.96 58.96 0.6K
14:07 58.96 58.96 58.96 58.96 0.6K
14:08 58.96 58.96 58.96 58.96 0.8K
14:09 58.96 58.97 58.96 58.97 0.5K
14:10 59.02 59.02 58.93 58.93 0.6K
14:11 58.93 58.96 58.93 58.96 3.3K
14:12 58.96 58.96 58.94 58.94 0.3K
14:13 58.88 58.88 58.87 58.87 1.3K
14:14 58.87 58.87 58.87 58.87 0.2K
14:15 58.83 58.83 58.79 58.79 1.2K
14:16 58.79 58.79 58.79 58.79 0.3K
14:17 58.79 58.79 58.79 58.79 1.5K
14:18 58.79 58.79 58.79 58.79 0.2K
14:19 58.79 58.79 58.67 58.67 0.7K
14:20 58.64 58.65 58.64 58.65 1.0K
14:21 58.65 58.65 58.64 58.64 0.3K
14:22 58.64 58.64 58.64 58.64 0.4K
14:23 58.64 58.66 58.64 58.66 0.3K
14:24 58.69 58.69 58.68 58.68 2.3K
14:25 58.65 58.65 58.63 58.63 1.9K
14:26 58.63 58.63 58.63 58.63 0.6K
14:27 58.69 58.69 58.66 58.66 0.6K
14:28 58.66 58.69 58.66 58.69 0.9K
14:29 58.66 58.68 58.66 58.68 1.4K
14:30 58.68 58.72 58.68 58.72 1.1K
14:31 58.72 58.72 58.62 58.62 5.3K
14:32 58.62 58.62 58.62 58.62 0.2K
14:33 58.62 58.63 58.56 58.63 0.7K
14:34 58.63 58.72 58.63 58.65 3.7K
14:35 58.63 58.63 58.63 58.63 0.4K
14:36 58.63 58.63 58.63 58.63 0.0K
14:37 58.63 58.63 58.63 58.63 0.4K
14:38 58.63 58.68 58.60 58.68 1.6K
14:39 58.68 58.68 58.61 58.61 0.9K
14:40 58.62 58.62 58.61 58.61 0.4K
14:41 58.58 58.60 58.56 58.60 3.4K
14:42 58.60 58.65 58.60 58.65 0.7K
14:43 58.69 58.69 58.69 58.69 0.7K
14:44 58.69 58.69 58.62 58.62 0.8K
14:45 58.68 58.68 58.68 58.68 0.3K
14:46 58.68 58.68 58.58 58.58 1.9K
14:47 58.53 58.53 58.51 58.51 3.1K
14:48 58.51 58.57 58.51 58.57 1.0K
14:49 58.57 58.61 58.57 58.61 0.6K
14:50 58.61 58.61 58.59 58.59 0.4K
14:51 58.57 58.57 58.57 58.57 0.7K
14:52 58.50 58.57 58.50 58.57 1.7K
14:53 58.57 58.57 58.52 58.52 2.5K
14:54 58.52 58.52 58.52 58.52 0.2K
14:55 58.52 58.52 58.43 58.43 1.3K
14:56 58.45 58.45 58.44 58.44 1.8K
14:57 58.37 58.37 58.37 58.37 0.8K
14:58 58.42 58.42 58.39 58.40 5.9K
14:59 58.43 58.43 58.39 58.39 1.8K
15:00 58.42 58.44 58.42 58.44 1.4K
15:01 58.39 58.39 58.27 58.27 2.7K
15:02 58.27 58.27 58.26 58.26 0.7K
15:03 58.26 58.30 58.26 58.30 0.4K
15:04 58.30 58.30 58.27 58.27 5.1K
15:05 58.27 58.27 58.27 58.27 0.5K
15:06 58.35 58.39 58.35 58.39 3.1K
15:07 58.39 58.39 58.35 58.35 1.2K
15:08 58.35 58.35 58.32 58.32 0.6K
15:09 58.34 58.36 58.34 58.36 1.0K
15:10 58.36 58.36 58.29 58.29 1.1K
15:11 58.30 58.30 58.28 58.28 0.9K
15:12 58.28 58.28 58.19 58.19 1.8K
15:13 58.19 58.21 58.19 58.21 1.8K
15:14 58.21 58.29 58.20 58.20 2.8K
15:15 58.20 58.22 58.20 58.21 0.9K
15:16 58.13 58.13 58.10 58.10 1.1K
15:17 58.06 58.06 58.05 58.05 2.1K
15:18 58.05 58.05 57.93 57.93 1.6K
15:19 57.79 57.90 57.79 57.90 4.0K
15:20 57.92 57.97 57.91 57.91 3.3K
15:21 58.01 58.01 58.01 58.01 1.3K
15:22 58.01 58.01 57.96 57.96 0.8K
15:23 57.94 57.96 57.89 57.89 2.2K
15:24 57.82 57.88 57.81 57.88 4.8K
15:25 57.88 57.88 57.87 57.87 1.0K
15:26 57.87 57.90 57.87 57.90 1.0K
15:27 57.86 57.94 57.86 57.94 4.4K
15:28 57.94 57.94 57.85 57.85 4.4K
15:29 57.85 57.94 57.85 57.94 5.0K
15:30 57.98 58.02 57.98 57.99 5.9K
15:31 57.99 57.99 57.95 57.95 2.7K
15:32 57.95 57.95 57.86 57.90 2.9K
15:33 57.86 57.89 57.83 57.88 4.6K
15:34 57.88 57.88 57.84 57.84 2.1K
15:35 57.84 57.99 57.84 57.99 7.9K
15:36 57.99 57.99 57.94 57.94 5.0K
15:37 57.94 57.94 57.94 57.94 10.9K
15:38 57.94 58.06 57.94 58.06 2.9K
15:39 58.11 58.11 58.05 58.05 4.1K
15:40 58.01 58.10 58.01 58.05 2.5K
15:41 58.09 58.12 58.09 58.12 4.4K
15:42 58.03 58.08 58.03 58.08 2.1K
15:43 58.08 58.10 58.07 58.07 5.3K
15:44 58.05 58.12 58.05 58.12 2.7K
15:45 58.18 58.21 58.18 58.21 2.3K
15:46 58.21 58.21 58.13 58.13 4.9K
15:47 58.13 58.13 58.04 58.04 2.1K
15:48 58.04 58.05 57.97 57.97 4.6K
15:49 57.97 58.00 57.96 58.00 3.5K
15:50 58.00 58.02 57.92 58.01 3.6K
15:51 57.91 57.91 57.89 57.89 3.7K
15:52 57.95 57.98 57.95 57.98 4.3K
15:53 57.92 57.92 57.81 57.84 4.9K
15:54 57.86 57.91 57.86 57.87 3.5K
15:55 57.90 57.90 57.84 57.84 2.5K
15:56 57.90 57.90 57.76 57.76 7.2K
15:57 57.76 57.82 57.76 57.82 6.4K
15:58 57.79 57.79 57.65 57.69 12.0K
15:59 57.66 57.75 57.66 57.75 18.5K
16:00 57.74 57.74 57.57 57.64 235.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible