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 57.56 58.40 57.50 57.74 5.4K
09:32 57.72 57.72 57.72 57.72 1.0K
09:33 57.72 57.72 57.72 57.72 0.3K
09:34 57.72 57.72 57.72 57.72 0.2K
09:35 57.72 57.72 57.48 57.48 0.1K
09:36 57.48 57.48 57.48 57.48 0.0K
09:37 57.48 57.48 57.48 57.48 0.0K
09:38 57.48 57.48 57.48 57.48 0.1K
09:39 57.48 57.48 57.48 57.48 0.0K
09:40 57.48 57.59 57.46 57.46 0.7K
09:41 57.46 57.46 57.29 57.29 0.4K
09:42 57.29 57.29 57.29 57.29 0.1K
09:43 57.29 57.29 57.29 57.29 0.0K
09:44 57.26 57.26 57.09 57.09 0.8K
09:45 56.81 57.04 56.76 57.00 1.4K
09:46 57.00 57.00 57.00 57.00 0.0K
09:47 57.00 57.34 57.00 57.34 0.4K
09:48 57.34 57.34 57.25 57.25 0.2K
09:49 57.29 57.29 57.29 57.29 2.9K
09:50 57.29 57.29 57.29 57.29 0.8K
09:51 57.29 57.29 57.29 57.29 0.0K
09:52 57.29 57.29 57.29 57.29 0.3K
09:53 57.48 57.48 57.48 57.48 1.3K
09:54 57.48 57.48 57.48 57.48 0.3K
09:55 57.48 57.48 57.48 57.48 0.5K
09:56 57.48 57.48 57.48 57.48 0.0K
09:57 57.48 57.48 57.28 57.28 2.1K
09:58 57.28 57.32 57.28 57.30 0.7K
09:59 57.39 57.41 57.39 57.41 0.9K
10:00 57.41 57.50 57.41 57.50 0.5K
10:01 57.50 57.50 57.50 57.50 0.2K
10:02 57.40 57.51 57.40 57.46 2.2K
10:03 57.54 57.54 57.54 57.54 0.2K
10:04 57.54 57.64 57.54 57.64 1.1K
10:05 57.56 57.56 57.56 57.56 1.0K
10:06 57.59 57.59 57.59 57.59 0.3K
10:07 57.59 57.71 57.59 57.71 0.2K
10:08 57.71 57.71 57.71 57.71 0.2K
10:09 57.60 57.60 57.60 57.60 0.3K
10:10 57.58 57.58 57.46 57.46 1.6K
10:11 57.52 57.52 57.51 57.51 0.9K
10:12 57.51 57.51 57.51 57.51 0.0K
10:13 57.51 57.51 57.51 57.51 0.3K
10:14 57.54 57.55 57.54 57.55 0.4K
10:15 57.55 57.57 57.55 57.57 1.2K
10:16 57.73 57.73 57.62 57.62 1.2K
10:17 57.62 57.62 57.62 57.62 0.6K
10:18 57.62 57.62 57.62 57.62 0.2K
10:19 57.62 57.62 57.62 57.62 0.4K
10:20 57.41 57.41 57.41 57.41 0.8K
10:21 57.41 57.41 57.41 57.41 0.1K
10:22 57.41 57.43 57.41 57.43 0.9K
10:23 57.43 57.45 57.43 57.44 1.0K
10:24 57.44 57.44 57.34 57.34 2.0K
10:25 57.22 57.33 57.22 57.32 2.9K
10:26 57.33 57.33 57.33 57.33 0.6K
10:27 57.33 57.33 57.31 57.33 4.2K
10:28 57.33 57.33 57.33 57.33 0.5K
10:29 57.33 57.51 57.33 57.51 1.8K
10:30 57.51 57.51 57.51 57.51 0.1K
10:31 57.51 57.51 57.35 57.35 5.6K
10:32 57.35 57.35 57.35 57.35 0.4K
10:33 57.35 57.35 57.35 57.35 0.0K
10:34 57.35 57.35 57.35 57.35 0.0K
10:35 57.35 57.35 57.26 57.27 2.3K
10:36 57.27 57.27 57.27 57.27 0.4K
10:37 57.34 57.46 57.34 57.46 1.8K
10:38 57.46 57.46 57.46 57.46 0.1K
10:39 57.52 57.52 57.52 57.52 0.3K
10:40 57.52 57.56 57.52 57.56 0.5K
10:41 57.56 57.56 57.45 57.45 2.2K
10:42 57.46 57.57 57.46 57.47 1.5K
10:43 57.47 57.47 57.47 57.47 0.3K
10:44 57.47 57.47 57.47 57.47 0.1K
10:45 57.54 57.54 57.54 57.54 0.9K
10:46 57.54 57.54 57.54 57.54 0.6K
10:47 57.57 57.57 57.46 57.46 3.0K
10:48 57.46 57.52 57.46 57.52 0.7K
10:49 57.52 57.52 57.52 57.52 0.2K
10:50 57.52 57.52 57.52 57.52 0.3K
10:51 57.52 57.52 57.41 57.52 2.4K
10:52 57.52 57.52 57.52 57.52 0.1K
10:53 57.52 57.52 57.52 57.52 0.5K
10:54 57.52 57.61 57.52 57.61 0.1K
10:55 57.61 57.61 57.61 57.61 0.6K
10:56 57.61 57.61 57.61 57.61 0.1K
10:57 57.61 57.61 57.42 57.42 1.7K
10:58 57.42 57.42 57.42 57.42 0.8K
10:59 57.37 57.43 57.37 57.43 0.4K
11:00 57.43 57.43 57.43 57.43 0.4K
11:01 57.43 57.43 57.37 57.37 2.7K
11:02 57.37 57.37 57.37 57.37 0.1K
11:03 57.39 57.39 57.39 57.39 0.2K
11:04 57.35 57.35 57.35 57.35 1.4K
11:05 57.35 57.36 57.35 57.36 0.5K
11:06 57.36 57.36 57.36 57.36 0.0K
11:07 57.36 57.36 57.36 57.36 0.6K
11:08 57.26 57.29 57.26 57.29 0.6K
11:09 57.29 57.29 57.24 57.24 0.8K
11:10 57.27 57.27 57.22 57.22 0.6K
11:11 57.19 57.34 57.19 57.34 2.5K
11:12 57.34 57.34 57.25 57.25 1.4K
11:13 57.26 57.26 57.26 57.26 1.4K
11:14 57.26 57.26 57.26 57.26 0.2K
11:15 57.26 57.26 57.26 57.26 0.2K
11:16 57.26 57.26 57.26 57.26 0.2K
11:17 57.26 57.26 57.26 57.26 0.5K
11:18 57.26 57.26 57.26 57.26 0.8K
11:19 57.26 57.26 57.13 57.13 0.8K
11:20 57.12 57.12 57.12 57.12 0.5K
11:21 57.17 57.17 57.17 57.17 0.3K
11:22 57.17 57.17 57.17 57.17 0.7K
11:23 57.17 57.17 57.17 57.17 0.2K
11:24 57.17 57.17 57.17 57.17 0.3K
11:25 57.16 57.16 57.16 57.16 0.3K
11:26 57.16 57.16 57.16 57.16 0.1K
11:27 57.19 57.20 57.12 57.12 2.4K
11:28 57.12 57.12 57.11 57.11 0.4K
11:29 57.11 57.11 57.11 57.11 1.5K
11:30 57.11 57.11 56.97 56.97 4.5K
11:31 56.97 56.97 56.96 56.96 1.2K
11:32 57.03 57.03 57.03 57.03 1.3K
11:33 57.03 57.03 57.03 57.03 0.2K
11:34 57.03 57.03 57.03 57.03 0.2K
11:35 57.03 57.12 57.03 57.12 0.1K
11:36 57.14 57.14 57.11 57.11 1.3K
11:37 57.11 57.19 57.11 57.12 1.9K
11:38 57.12 57.12 57.12 57.12 0.5K
11:39 57.12 57.12 57.12 57.12 0.8K
11:40 57.12 57.12 57.00 57.00 0.2K
11:41 57.00 57.00 57.00 57.00 0.2K
11:42 57.00 57.00 56.92 56.92 1.5K
11:43 56.92 56.92 56.92 56.92 0.2K
11:44 56.92 56.92 56.92 56.92 0.2K
11:45 56.93 57.02 56.93 57.00 1.3K
11:46 57.00 57.00 57.00 57.00 1.0K
11:47 57.00 57.00 56.91 56.91 0.5K
11:48 56.91 56.91 56.91 56.91 0.7K
11:49 56.91 56.91 56.84 56.84 0.3K
11:50 56.84 56.84 56.84 56.84 0.5K
11:51 56.84 56.84 56.78 56.78 0.5K
11:52 56.76 56.76 56.75 56.75 0.6K
11:53 56.75 56.75 56.75 56.75 0.6K
11:54 56.75 56.82 56.75 56.82 0.8K
11:55 56.82 56.82 56.75 56.75 2.2K
11:56 56.75 56.81 56.75 56.81 1.8K
11:57 56.81 56.88 56.81 56.88 0.5K
11:58 56.88 56.92 56.88 56.92 0.8K
11:59 56.92 56.92 56.87 56.87 1.0K
12:00 56.87 56.87 56.83 56.83 1.1K
12:01 56.83 56.86 56.78 56.86 1.1K
12:02 56.85 56.95 56.85 56.95 2.1K
12:03 56.95 56.95 56.95 56.95 0.1K
12:04 56.90 56.90 56.90 56.90 1.5K
12:05 56.96 56.96 56.96 56.96 0.4K
12:06 56.96 56.96 56.96 56.96 0.4K
12:07 56.96 56.99 56.90 56.90 25.0K
12:08 56.90 57.02 56.90 57.02 2.6K
12:09 57.02 57.02 56.91 56.91 1.0K
12:10 56.92 56.92 56.80 56.80 2.6K
12:11 56.81 56.85 56.81 56.85 1.0K
12:12 56.85 56.85 56.70 56.70 2.2K
12:13 56.70 56.80 56.70 56.80 0.6K
12:14 56.80 56.80 56.80 56.80 0.1K
12:15 56.80 56.90 56.80 56.90 0.9K
12:16 56.90 56.90 56.90 56.90 0.8K
12:17 56.90 56.90 56.90 56.90 0.2K
12:18 56.90 56.90 56.90 56.90 0.5K
12:19 56.91 56.91 56.91 56.91 0.9K
12:20 57.00 57.00 57.00 57.00 1.0K
12:21 57.00 57.00 57.00 57.00 0.5K
12:22 57.00 57.00 57.00 57.00 0.7K
12:23 57.05 57.05 56.92 56.92 1.5K
12:24 56.92 56.92 56.92 56.92 0.7K
12:25 56.92 56.97 56.92 56.97 0.5K
12:26 56.97 56.97 56.97 56.97 0.2K
12:27 56.97 56.97 56.97 56.97 0.1K
12:28 56.93 56.95 56.92 56.95 1.0K
12:29 56.95 56.95 56.95 56.95 0.9K
12:30 56.95 57.01 56.95 56.98 1.2K
12:31 56.98 56.98 56.98 56.98 0.6K
12:32 57.00 57.01 57.00 57.01 2.0K
12:33 57.06 57.06 57.06 57.06 0.5K
12:34 57.10 57.16 57.10 57.16 1.0K
12:35 57.13 57.14 57.13 57.14 0.4K
12:36 57.14 57.20 57.14 57.20 1.1K
12:37 57.21 57.21 57.21 57.21 0.8K
12:38 57.21 57.21 57.21 57.21 0.2K
12:39 57.21 57.21 57.21 57.21 0.4K
12:40 57.21 57.21 57.21 57.21 0.2K
12:41 57.21 57.21 57.17 57.17 0.1K
12:42 57.17 57.17 57.17 57.17 0.4K
12:43 57.17 57.17 57.17 57.17 0.6K
12:44 57.17 57.17 57.17 57.17 0.2K
12:45 57.17 57.17 57.17 57.17 0.1K
12:46 57.17 57.17 57.17 57.17 0.6K
12:47 57.17 57.21 57.17 57.21 0.3K
12:48 57.25 57.26 57.25 57.26 0.8K
12:49 57.26 57.26 57.26 57.26 0.3K
12:50 57.26 57.26 57.23 57.23 1.1K
12:51 57.23 57.23 57.21 57.21 0.6K
12:52 57.21 57.21 57.12 57.12 0.4K
12:53 57.12 57.12 57.12 57.12 0.0K
12:54 57.12 57.12 57.12 57.12 1.1K
12:55 57.20 57.20 57.18 57.18 0.6K
12:56 57.18 57.18 57.18 57.18 0.1K
12:57 57.13 57.13 57.13 57.13 0.1K
12:58 57.16 57.16 57.16 57.16 0.4K
12:59 57.16 57.16 57.16 57.16 0.2K
13:00 57.16 57.16 57.16 57.16 0.2K
13:01 57.19 57.61 57.19 57.53 9.7K
13:02 57.44 57.44 57.44 57.44 2.5K
13:03 57.44 57.53 57.44 57.44 1.1K
13:04 57.29 57.29 57.24 57.24 1.6K
13:05 57.24 57.24 57.24 57.24 0.3K
13:06 57.22 57.22 57.22 57.22 0.5K
13:07 57.25 57.25 57.25 57.25 0.7K
13:08 57.25 57.25 57.25 57.25 0.0K
13:09 57.25 57.38 57.25 57.38 0.8K
13:10 57.38 57.38 57.38 57.38 0.0K
13:11 57.38 57.38 57.38 57.38 0.1K
13:12 57.38 57.38 57.28 57.28 0.5K
13:13 57.28 57.28 57.28 57.28 0.4K
13:14 57.28 57.28 57.28 57.28 0.1K
13:15 57.28 57.28 57.26 57.26 0.5K
13:16 57.26 57.26 57.25 57.25 7.7K
13:17 57.25 57.25 57.25 57.25 0.4K
13:18 57.25 57.28 57.25 57.28 0.4K
13:19 57.28 57.40 57.28 57.40 1.4K
13:20 57.40 57.40 57.40 57.40 0.2K
13:21 57.39 57.39 57.39 57.39 2.3K
13:22 57.39 57.45 57.39 57.45 0.8K
13:23 57.45 57.47 57.45 57.47 0.5K
13:24 57.49 57.49 57.49 57.49 0.1K
13:25 57.49 57.49 57.49 57.49 0.1K
13:26 57.39 57.39 57.39 57.39 0.8K
13:27 57.39 57.39 57.39 57.39 0.1K
13:28 57.46 57.46 57.44 57.44 1.7K
13:29 57.44 57.50 57.44 57.50 0.7K
13:30 57.50 57.50 57.33 57.33 1.5K
13:31 57.42 57.42 57.42 57.42 0.8K
13:32 57.42 57.43 57.40 57.40 0.7K
13:33 57.40 57.47 57.40 57.47 0.9K
13:34 57.47 57.47 57.47 57.47 0.9K
13:35 57.47 57.47 57.45 57.45 0.3K
13:36 57.45 57.45 57.45 57.45 0.3K
13:37 57.45 57.45 57.45 57.45 0.1K
13:38 57.45 57.45 57.45 57.45 0.6K
13:39 57.45 57.49 57.45 57.49 0.2K
13:40 57.49 57.49 57.49 57.49 0.2K
13:41 57.49 57.49 57.46 57.46 0.7K
13:42 57.46 57.46 57.46 57.46 0.2K
13:43 57.46 57.46 57.46 57.46 0.4K
13:44 57.49 57.51 57.49 57.51 0.8K
13:45 57.45 57.46 57.45 57.46 0.9K
13:46 57.46 57.46 57.44 57.44 0.1K
13:47 57.44 57.44 57.44 57.44 0.9K
13:48 57.47 57.49 57.44 57.49 2.6K
13:49 57.49 57.52 57.49 57.52 1.1K
13:50 57.52 57.53 57.52 57.53 1.6K
13:51 57.53 57.53 57.53 57.53 2.9K
13:52 57.62 57.62 57.62 57.62 0.8K
13:53 57.62 57.66 57.62 57.66 0.2K
13:54 57.66 57.73 57.66 57.73 0.3K
13:55 57.73 57.73 57.65 57.65 0.6K
13:56 57.65 57.65 57.65 57.65 0.0K
13:57 57.65 57.65 57.61 57.61 0.9K
13:58 57.61 57.76 57.61 57.76 6.6K
13:59 57.81 57.84 57.81 57.84 1.4K
14:00 57.84 57.92 57.83 57.83 3.4K
14:01 57.83 57.83 57.83 57.83 0.3K
14:02 57.83 57.86 57.83 57.86 0.2K
14:03 57.86 57.86 57.81 57.81 0.9K
14:04 57.81 57.81 57.78 57.78 1.8K
14:05 57.78 57.78 57.78 57.78 0.1K
14:06 57.78 57.78 57.78 57.78 0.2K
14:07 57.78 57.78 57.78 57.78 0.7K
14:08 57.78 57.78 57.78 57.78 0.1K
14:09 57.78 57.84 57.78 57.84 3.7K
14:10 57.85 57.85 57.85 57.85 0.2K
14:11 57.85 57.85 57.85 57.85 0.3K
14:12 57.85 57.85 57.85 57.85 1.8K
14:13 57.82 57.82 57.79 57.79 2.5K
14:14 57.79 57.79 57.79 57.79 1.1K
14:15 57.79 57.79 57.77 57.77 0.2K
14:16 57.77 57.77 57.77 57.77 0.1K
14:17 57.82 57.85 57.82 57.85 1.8K
14:18 57.83 57.97 57.83 57.97 15.1K
14:19 57.97 57.97 57.94 57.94 13.5K
14:20 57.94 57.94 57.87 57.87 1.9K
14:21 57.91 57.91 57.91 57.91 0.5K
14:22 57.91 57.91 57.91 57.91 0.6K
14:23 57.90 57.92 57.90 57.92 0.7K
14:24 57.93 57.93 57.93 57.93 1.3K
14:25 57.93 57.93 57.93 57.93 0.3K
14:26 57.93 58.02 57.93 58.02 0.7K
14:27 57.98 57.98 57.98 57.98 1.5K
14:28 57.98 57.98 57.98 57.98 0.1K
14:29 57.98 57.98 57.98 57.98 0.3K
14:30 57.98 57.98 57.98 57.98 0.4K
14:31 57.98 57.98 57.94 57.94 0.7K
14:32 57.94 57.94 57.94 57.94 1.2K
14:33 57.94 58.08 57.94 58.08 1.2K
14:34 58.08 58.08 58.08 58.08 0.6K
14:35 58.08 58.08 58.08 58.08 0.5K
14:36 58.08 58.09 58.08 58.09 0.2K
14:37 58.09 58.09 58.09 58.09 0.2K
14:38 58.09 58.19 58.09 58.19 3.0K
14:39 58.19 58.20 58.18 58.20 2.6K
14:40 58.20 58.23 58.20 58.22 2.2K
14:41 58.22 58.23 58.22 58.23 0.5K
14:42 58.23 58.23 58.19 58.20 4.3K
14:43 58.20 58.20 58.20 58.20 0.4K
14:44 58.20 58.20 58.20 58.20 1.2K
14:45 58.20 58.20 58.20 58.20 0.2K
14:46 58.20 58.20 58.19 58.19 1.3K
14:47 58.19 58.24 58.19 58.22 1.6K
14:48 58.22 58.22 58.17 58.17 2.0K
14:49 58.20 58.20 58.16 58.20 3.9K
14:50 58.25 58.25 58.19 58.19 2.1K
14:51 58.19 58.20 58.19 58.20 1.6K
14:52 58.20 58.22 58.20 58.22 1.4K
14:53 58.20 58.20 58.18 58.20 2.5K
14:54 58.20 58.20 58.20 58.20 2.2K
14:55 58.20 58.20 58.19 58.19 2.7K
14:56 58.19 58.20 58.17 58.20 2.1K
14:57 58.20 58.20 58.20 58.20 1.0K
14:58 58.20 58.20 58.15 58.15 1.3K
14:59 58.15 58.20 58.15 58.20 1.3K
15:00 58.20 58.20 58.20 58.20 0.6K
15:01 58.12 58.18 58.12 58.18 2.5K
15:02 58.18 58.19 58.14 58.14 1.2K
15:03 58.14 58.15 58.12 58.12 0.7K
15:04 58.12 58.17 58.12 58.17 1.3K
15:05 58.20 58.20 58.16 58.16 1.7K
15:06 58.16 58.17 58.15 58.15 1.0K
15:07 58.15 58.20 58.15 58.20 0.6K
15:08 58.20 58.20 58.20 58.20 0.4K
15:09 58.20 58.20 58.20 58.20 0.7K
15:10 58.20 58.34 58.20 58.34 3.6K
15:11 58.34 58.34 58.28 58.32 2.7K
15:12 58.32 58.32 58.32 58.32 1.1K
15:13 58.32 58.35 58.32 58.35 2.1K
15:14 58.37 58.41 58.37 58.41 3.0K
15:15 58.41 58.41 58.41 58.41 0.6K
15:16 58.36 58.36 58.31 58.32 1.6K
15:17 58.33 58.33 58.30 58.31 1.5K
15:18 58.31 58.32 58.31 58.32 1.8K
15:19 58.32 58.32 58.30 58.30 1.2K
15:20 58.33 58.33 58.30 58.30 1.2K
15:21 58.30 58.30 58.30 58.30 0.9K
15:22 58.30 58.30 58.30 58.30 0.6K
15:23 58.30 58.30 58.25 58.25 2.7K
15:24 58.25 58.27 58.25 58.27 1.2K
15:25 58.32 58.33 58.31 58.31 2.1K
15:26 58.31 58.32 58.29 58.32 2.5K
15:27 58.30 58.30 58.30 58.30 1.9K
15:28 58.30 58.31 58.30 58.31 2.2K
15:29 58.33 58.38 58.33 58.38 3.7K
15:30 58.35 58.38 58.34 58.37 2.4K
15:31 58.37 58.39 58.34 58.34 2.8K
15:32 58.34 58.34 58.34 58.34 0.8K
15:33 58.34 58.34 58.27 58.27 4.5K
15:34 58.30 58.30 58.30 58.30 1.4K
15:35 58.30 58.36 58.30 58.34 1.8K
15:36 58.34 58.35 58.32 58.32 2.0K
15:37 58.35 58.38 58.35 58.38 2.3K
15:38 58.36 58.36 58.32 58.35 2.6K
15:39 58.37 58.40 58.36 58.36 2.5K
15:40 58.39 58.40 58.39 58.40 1.2K
15:41 58.40 58.50 58.40 58.50 2.4K
15:42 58.50 58.50 58.45 58.45 1.2K
15:43 58.45 58.53 58.45 58.49 3.0K
15:44 58.51 58.51 58.47 58.51 6.4K
15:45 58.51 58.51 58.44 58.44 1.3K
15:46 58.50 58.50 58.47 58.47 2.8K
15:47 58.52 58.54 58.45 58.54 2.5K
15:48 58.48 58.51 58.46 58.49 2.3K
15:49 58.51 58.52 58.48 58.52 7.2K
15:50 58.46 58.47 58.45 58.45 3.8K
15:51 58.46 58.46 58.38 58.38 5.7K
15:52 58.47 58.47 58.40 58.45 6.4K
15:53 58.52 58.63 58.52 58.60 8.8K
15:54 58.57 58.58 58.57 58.58 6.5K
15:55 58.57 58.61 58.56 58.56 11.9K
15:56 58.57 58.57 58.41 58.41 20.0K
15:57 58.41 58.41 58.37 58.39 15.3K
15:58 58.41 58.41 58.37 58.37 23.9K
15:59 58.38 58.43 58.38 58.43 28.2K
16:00 58.32 58.45 58.32 58.40 209.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible