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 60.29 60.57 58.58 60.03 16.8K
09:32 60.04 60.04 60.04 60.04 0.6K
09:33 60.04 60.04 60.04 60.04 0.0K
09:34 60.23 60.23 60.23 60.23 0.5K
09:35 60.23 60.23 60.23 60.23 0.0K
09:36 60.23 60.23 60.23 60.23 0.2K
09:37 60.23 60.23 59.84 59.84 0.2K
09:38 59.84 59.84 59.84 59.84 0.0K
09:39 59.84 59.84 59.84 59.84 0.0K
09:40 59.75 59.75 59.75 59.75 0.3K
09:41 59.75 59.75 59.65 59.65 0.4K
09:42 59.32 59.32 59.32 59.32 0.2K
09:43 59.32 60.38 59.32 60.28 7.5K
09:44 60.28 60.28 60.28 60.28 0.1K
09:45 60.28 60.28 60.28 60.28 0.1K
09:46 60.28 60.61 60.28 60.61 0.8K
09:47 60.61 60.63 60.57 60.57 4.9K
09:48 60.57 60.57 60.52 60.52 8.0K
09:49 60.52 60.52 60.52 60.52 0.1K
09:50 60.67 60.67 60.59 60.60 1.8K
09:51 60.60 60.72 60.60 60.72 1.2K
09:52 60.72 60.72 60.66 60.66 0.6K
09:53 60.69 60.85 60.69 60.84 8.7K
09:54 60.85 60.94 60.85 60.94 1.3K
09:55 60.94 61.02 60.90 60.90 0.7K
09:56 60.77 60.96 60.77 60.96 1.0K
09:57 60.96 60.96 60.85 60.85 2.0K
09:58 60.85 60.97 60.85 60.97 0.2K
09:59 60.85 60.89 60.85 60.86 2.6K
10:00 60.86 61.00 60.86 61.00 0.3K
10:01 61.00 61.00 60.86 60.89 2.9K
10:02 60.86 60.86 60.68 60.71 11.7K
10:03 60.71 60.71 60.68 60.68 13.6K
10:04 60.68 60.70 60.68 60.70 1.3K
10:05 60.70 60.89 60.70 60.89 1.0K
10:06 60.91 60.91 60.91 60.91 0.2K
10:07 60.91 60.91 60.89 60.89 1.0K
10:08 60.89 60.89 60.89 60.89 0.8K
10:09 60.89 60.99 60.89 60.99 1.3K
10:10 60.99 61.00 60.99 61.00 1.9K
10:11 61.00 61.00 60.86 60.86 2.1K
10:12 60.86 60.87 60.86 60.87 0.9K
10:13 61.10 61.10 61.00 61.00 13.3K
10:14 61.00 61.00 61.00 61.00 1.3K
10:15 61.00 61.00 61.00 61.00 1.4K
10:16 60.97 60.97 60.97 60.97 0.3K
10:17 60.97 60.98 60.86 60.95 13.0K
10:18 60.97 60.97 60.97 60.97 1.2K
10:19 60.97 60.98 60.97 60.98 0.4K
10:20 60.98 60.98 60.98 60.98 0.3K
10:21 60.97 60.97 60.80 60.90 1.0K
10:22 60.78 60.98 60.78 60.98 6.5K
10:23 60.98 60.99 60.98 60.99 0.9K
10:24 60.99 61.19 60.99 61.19 0.7K
10:25 61.00 61.00 61.00 61.00 1.8K
10:26 61.00 61.00 61.00 61.00 0.7K
10:27 61.00 61.00 60.99 60.99 0.7K
10:28 60.99 60.99 60.97 60.97 10.6K
10:29 60.95 60.95 60.95 60.95 6.9K
10:30 60.95 60.98 60.95 60.95 1.4K
10:31 60.95 60.95 60.94 60.94 0.2K
10:32 60.82 60.89 60.82 60.89 2.8K
10:33 60.90 60.90 60.90 60.90 0.9K
10:34 60.90 60.90 60.90 60.90 0.1K
10:35 60.90 61.01 60.90 61.01 1.3K
10:36 61.01 61.01 61.00 61.00 0.3K
10:37 61.00 61.02 61.00 61.02 1.9K
10:38 60.89 60.89 60.86 60.86 0.9K
10:39 60.86 60.86 60.86 60.86 0.0K
10:40 60.86 60.90 60.86 60.90 0.7K
10:41 60.90 60.90 60.88 60.88 1.2K
10:42 60.95 60.95 60.95 60.95 1.7K
10:43 60.95 60.95 60.71 60.71 6.5K
10:44 60.71 60.73 60.68 60.73 1.5K
10:45 60.73 60.73 60.72 60.72 0.7K
10:46 60.65 60.78 60.65 60.78 4.6K
10:47 60.81 60.84 60.81 60.84 2.9K
10:48 60.84 60.84 60.83 60.83 1.1K
10:49 60.83 60.88 60.83 60.88 3.0K
10:50 60.88 60.88 60.75 60.75 0.8K
10:51 60.75 60.75 60.75 60.75 1.7K
10:52 60.75 60.75 60.75 60.75 0.8K
10:53 60.75 60.75 60.61 60.61 1.5K
10:54 60.65 60.65 60.65 60.65 0.8K
10:55 60.68 60.71 60.65 60.65 1.9K
10:56 60.65 60.65 60.65 60.65 0.2K
10:57 60.65 60.73 60.65 60.68 1.5K
10:58 60.68 60.68 60.60 60.60 7.7K
10:59 60.51 60.51 60.51 60.51 0.6K
11:00 60.51 60.51 60.49 60.49 0.3K
11:01 60.49 60.57 60.49 60.57 1.0K
11:02 60.57 60.59 60.57 60.59 0.2K
11:03 60.59 60.63 60.59 60.63 0.4K
11:04 60.63 60.63 60.63 60.63 0.3K
11:05 60.61 60.61 60.49 60.49 14.3K
11:06 60.49 60.54 60.47 60.54 0.9K
11:07 60.55 60.57 60.55 60.57 1.2K
11:08 60.57 60.58 60.57 60.58 1.4K
11:09 60.58 60.64 60.58 60.58 0.5K
11:10 60.48 60.48 60.48 60.48 3.0K
11:11 60.44 60.47 60.40 60.47 1.5K
11:12 60.47 60.49 60.47 60.49 1.0K
11:13 60.49 60.50 60.41 60.46 2.4K
11:14 60.46 60.49 60.46 60.49 1.2K
11:15 60.49 60.49 60.49 60.49 0.1K
11:16 60.49 60.49 60.47 60.47 0.3K
11:17 60.47 60.48 60.45 60.48 0.8K
11:18 60.48 60.49 60.48 60.49 1.6K
11:19 60.46 60.46 60.40 60.40 0.5K
11:20 60.40 60.40 60.40 60.40 0.2K
11:21 60.46 60.47 60.44 60.44 1.1K
11:22 60.48 60.48 60.43 60.43 2.1K
11:23 60.43 60.43 60.41 60.41 0.5K
11:24 60.42 60.42 60.42 60.42 0.7K
11:25 60.46 60.46 60.42 60.42 1.3K
11:26 60.45 60.45 60.36 60.36 9.4K
11:27 60.32 60.32 60.30 60.30 1.8K
11:28 60.15 60.17 60.15 60.17 0.7K
11:29 60.15 60.18 60.15 60.18 1.5K
11:30 60.18 60.18 60.07 60.09 0.8K
11:31 60.09 60.09 60.09 60.09 0.5K
11:32 60.00 60.09 60.00 60.09 0.4K
11:33 60.09 60.09 60.09 60.09 0.3K
11:34 60.09 60.09 60.09 60.09 0.1K
11:35 60.09 60.09 60.09 60.09 0.1K
11:36 60.09 60.09 60.01 60.01 2.5K
11:37 60.02 60.02 59.99 59.99 0.8K
11:38 59.99 60.10 59.99 60.10 2.5K
11:39 60.13 60.13 60.07 60.09 2.5K
11:40 60.05 60.09 60.05 60.09 1.0K
11:41 60.09 60.17 60.09 60.17 2.6K
11:42 60.17 60.22 60.17 60.22 0.4K
11:43 60.22 60.22 60.20 60.20 0.4K
11:44 60.20 60.20 60.20 60.20 0.4K
11:45 60.20 60.20 60.20 60.20 0.1K
11:46 60.20 60.20 60.20 60.20 0.3K
11:47 60.20 60.20 60.12 60.12 1.7K
11:48 60.12 60.12 60.12 60.12 0.3K
11:49 60.12 60.18 60.12 60.18 0.7K
11:50 60.18 60.18 60.15 60.15 0.6K
11:51 60.15 60.15 60.15 60.15 0.1K
11:52 60.15 60.15 60.15 60.15 0.5K
11:53 60.15 60.21 60.15 60.20 1.4K
11:54 60.17 60.18 60.11 60.18 2.4K
11:55 60.18 60.18 60.18 60.18 0.4K
11:56 60.13 60.13 60.13 60.13 0.6K
11:57 60.13 60.20 60.13 60.15 0.7K
11:58 60.15 60.15 60.10 60.10 1.1K
11:59 60.10 60.10 60.09 60.09 0.7K
12:00 60.09 60.10 60.09 60.10 0.5K
12:01 60.19 60.25 60.07 60.07 4.3K
12:02 59.97 59.97 59.97 59.97 1.3K
12:03 59.97 59.97 59.91 59.91 0.9K
12:04 59.91 59.93 59.91 59.93 0.5K
12:05 59.93 59.94 59.93 59.94 0.5K
12:06 60.00 60.15 60.00 60.13 3.9K
12:07 60.13 60.17 60.13 60.17 0.4K
12:08 60.17 60.20 60.13 60.16 1.2K
12:09 60.16 60.23 60.16 60.23 0.8K
12:10 60.23 60.24 60.23 60.24 2.4K
12:11 60.25 60.25 60.25 60.25 1.2K
12:12 60.36 60.37 60.36 60.37 20.8K
12:13 60.34 60.34 60.25 60.25 19.8K
12:14 60.25 60.48 60.25 60.48 3.0K
12:15 60.35 60.35 60.35 60.35 0.5K
12:16 60.35 60.42 60.35 60.42 0.4K
12:17 60.42 60.50 60.42 60.50 1.6K
12:18 60.50 60.52 60.50 60.52 0.6K
12:19 60.52 60.52 60.52 60.52 0.2K
12:20 60.52 60.52 60.52 60.52 0.3K
12:21 60.52 60.59 60.52 60.53 0.8K
12:22 60.53 60.60 60.53 60.60 1.1K
12:23 60.60 60.60 60.58 60.58 1.0K
12:24 60.58 60.58 60.58 60.58 0.7K
12:25 60.58 60.58 60.58 60.58 0.6K
12:26 60.58 60.67 60.58 60.67 1.9K
12:27 60.67 60.67 60.59 60.59 1.3K
12:28 60.59 60.59 60.59 60.59 0.2K
12:29 60.64 60.64 60.63 60.63 0.4K
12:30 60.63 60.63 60.63 60.63 0.7K
12:31 60.63 60.63 60.63 60.63 0.2K
12:32 60.63 60.63 60.63 60.63 0.7K
12:33 60.63 60.63 60.58 60.63 0.8K
12:34 60.63 60.70 60.63 60.70 0.7K
12:35 60.70 60.70 60.67 60.67 0.5K
12:36 60.67 60.73 60.67 60.68 2.0K
12:37 60.68 60.68 60.68 60.68 0.4K
12:38 60.68 60.68 60.58 60.58 1.3K
12:39 60.58 60.72 60.58 60.72 8.8K
12:40 60.71 60.74 60.65 60.65 2.5K
12:41 60.65 60.65 60.65 60.65 0.6K
12:42 60.65 60.75 60.65 60.75 0.9K
12:43 60.77 60.77 60.77 60.77 2.2K
12:44 60.77 60.77 60.65 60.72 1.6K
12:45 60.72 60.74 60.65 60.74 1.7K
12:46 60.74 60.74 60.72 60.72 2.2K
12:47 60.72 60.72 60.72 60.72 1.0K
12:48 60.72 60.73 60.72 60.73 0.9K
12:49 60.73 60.73 60.73 60.73 0.6K
12:50 60.64 60.64 60.64 60.64 1.3K
12:51 60.64 60.65 60.64 60.65 0.3K
12:52 60.74 60.74 60.68 60.68 1.0K
12:53 60.68 60.75 60.68 60.75 0.4K
12:54 60.75 60.76 60.75 60.76 0.8K
12:55 60.76 60.76 60.76 60.76 0.1K
12:56 60.76 60.76 60.72 60.72 0.5K
12:57 60.77 60.77 60.77 60.77 1.4K
12:58 60.77 60.77 60.74 60.74 0.6K
12:59 60.74 60.74 60.74 60.74 0.5K
13:00 60.74 60.77 60.74 60.77 1.0K
13:01 60.77 60.82 60.77 60.82 2.0K
13:02 60.82 60.82 60.82 60.82 0.3K
13:03 60.82 60.82 60.80 60.80 0.6K
13:04 60.80 60.80 60.80 60.80 0.8K
13:05 60.78 60.78 60.78 60.78 0.6K
13:06 60.78 60.78 60.78 60.78 0.1K
13:07 60.78 60.79 60.78 60.79 0.7K
13:08 60.79 60.79 60.76 60.76 0.6K
13:09 60.76 60.77 60.76 60.77 0.3K
13:10 60.77 60.77 60.77 60.77 0.4K
13:11 60.77 60.77 60.72 60.72 0.7K
13:12 60.72 60.75 60.70 60.70 2.2K
13:13 60.70 60.70 60.64 60.64 1.8K
13:14 60.71 60.71 60.70 60.70 0.7K
13:15 60.70 60.70 60.64 60.64 0.6K
13:16 60.64 60.64 60.64 60.64 0.6K
13:17 60.62 60.64 60.61 60.64 1.2K
13:18 60.64 60.65 60.64 60.65 0.6K
13:19 60.61 60.68 60.61 60.68 2.0K
13:20 60.77 60.77 60.77 60.77 5.4K
13:21 60.77 60.77 60.69 60.71 1.3K
13:22 60.66 60.66 60.66 60.66 0.4K
13:23 60.74 60.74 60.67 60.67 2.7K
13:24 60.67 60.69 60.67 60.69 0.3K
13:25 60.69 60.69 60.69 60.69 0.1K
13:26 60.69 60.69 60.69 60.69 0.2K
13:27 60.69 60.69 60.68 60.68 1.1K
13:28 60.66 60.69 60.65 60.69 7.4K
13:29 60.69 60.69 60.69 60.69 0.4K
13:30 60.69 60.69 60.66 60.66 2.2K
13:31 60.65 60.74 60.65 60.72 2.0K
13:32 60.72 60.72 60.72 60.72 0.3K
13:33 60.72 60.73 60.72 60.73 1.0K
13:34 60.73 60.79 60.73 60.79 1.8K
13:35 60.81 60.83 60.77 60.83 0.8K
13:36 60.83 60.83 60.83 60.83 1.0K
13:37 60.83 60.83 60.83 60.83 0.1K
13:38 60.83 60.83 60.82 60.82 1.0K
13:39 60.82 60.82 60.82 60.82 1.4K
13:40 60.82 60.82 60.82 60.82 0.6K
13:41 60.82 60.84 60.78 60.78 1.5K
13:42 60.78 60.78 60.72 60.72 0.2K
13:43 60.72 60.72 60.68 60.68 0.8K
13:44 60.70 60.70 60.68 60.68 0.5K
13:45 60.68 60.71 60.68 60.71 0.6K
13:46 60.71 60.71 60.71 60.71 0.1K
13:47 60.77 60.79 60.77 60.79 1.5K
13:48 60.83 60.83 60.83 60.83 0.5K
13:49 60.83 60.83 60.83 60.83 1.5K
13:50 60.78 60.78 60.78 60.78 0.9K
13:51 60.78 60.78 60.67 60.74 0.5K
13:52 60.78 60.81 60.78 60.81 1.4K
13:53 60.81 60.84 60.81 60.84 0.8K
13:54 60.84 60.87 60.84 60.87 1.7K
13:55 60.87 60.90 60.87 60.90 0.2K
13:56 60.90 60.93 60.87 60.92 1.7K
13:57 60.92 60.92 60.87 60.87 1.3K
13:58 60.87 60.87 60.87 60.87 0.4K
13:59 60.85 60.85 60.85 60.85 0.7K
14:00 60.85 60.87 60.85 60.87 0.9K
14:01 60.89 60.89 60.89 60.89 0.5K
14:02 60.89 60.89 60.73 60.73 1.2K
14:03 60.71 60.73 60.69 60.73 1.2K
14:04 60.71 60.71 60.71 60.71 0.3K
14:05 60.71 60.73 60.69 60.69 1.6K
14:06 60.69 60.73 60.69 60.73 0.6K
14:07 60.68 60.73 60.68 60.73 2.9K
14:08 60.73 60.74 60.70 60.74 0.9K
14:09 60.74 60.74 60.74 60.74 0.7K
14:10 60.71 60.71 60.70 60.70 3.9K
14:11 60.70 60.70 60.45 60.45 6.5K
14:12 60.45 60.45 60.45 60.45 0.6K
14:13 60.45 60.45 60.44 60.44 0.4K
14:14 60.38 60.38 60.38 60.38 1.8K
14:15 60.38 60.38 60.38 60.38 0.3K
14:16 60.33 60.41 60.33 60.37 4.9K
14:17 60.37 60.38 60.37 60.38 0.4K
14:18 60.38 60.45 60.38 60.45 2.8K
14:19 60.45 60.45 60.40 60.40 1.6K
14:20 60.40 60.48 60.40 60.48 0.3K
14:21 60.48 60.48 60.43 60.43 1.3K
14:22 60.49 60.59 60.49 60.59 2.9K
14:23 60.59 60.59 60.59 60.59 0.8K
14:24 60.59 60.66 60.59 60.66 0.9K
14:25 60.66 60.67 60.65 60.65 3.6K
14:26 60.66 60.66 60.66 60.66 0.6K
14:27 60.66 60.66 60.61 60.61 2.3K
14:28 60.61 60.61 60.61 60.61 0.3K
14:29 60.61 60.62 60.57 60.58 0.5K
14:30 60.62 60.62 60.55 60.55 2.3K
14:31 60.55 60.56 60.55 60.56 1.3K
14:32 60.56 60.56 60.56 60.56 0.4K
14:33 60.62 60.62 60.62 60.62 3.4K
14:34 60.65 60.65 60.65 60.65 0.4K
14:35 60.65 60.65 60.60 60.60 2.0K
14:36 60.56 60.56 60.56 60.56 0.9K
14:37 60.56 60.56 60.56 60.56 0.8K
14:38 60.56 60.56 60.56 60.56 0.6K
14:39 60.56 60.56 60.55 60.55 0.8K
14:40 60.52 60.55 60.52 60.52 0.6K
14:41 60.52 60.56 60.51 60.51 1.8K
14:42 60.51 60.51 60.51 60.51 1.0K
14:43 60.51 60.51 60.51 60.51 0.6K
14:44 60.51 60.51 60.45 60.45 0.9K
14:45 60.45 60.45 60.45 60.45 0.3K
14:46 60.45 60.45 60.45 60.45 0.3K
14:47 60.45 60.48 60.33 60.33 6.4K
14:48 60.37 60.41 60.37 60.41 3.5K
14:49 60.30 60.36 60.30 60.36 0.9K
14:50 60.36 60.36 60.28 60.28 0.9K
14:51 60.28 60.28 60.24 60.24 1.2K
14:52 60.15 60.15 60.09 60.14 10.2K
14:53 60.18 60.18 60.13 60.13 4.2K
14:54 60.14 60.14 60.08 60.08 1.6K
14:55 60.08 60.10 60.06 60.06 1.1K
14:56 60.06 60.09 60.02 60.09 0.5K
14:57 60.09 60.09 60.02 60.02 0.4K
14:58 60.02 60.08 60.02 60.06 1.8K
14:59 60.06 60.06 60.06 60.06 0.3K
15:00 60.06 60.06 60.06 60.06 0.7K
15:01 59.99 60.01 59.99 60.01 1.0K
15:02 60.01 60.01 60.01 60.01 1.4K
15:03 60.01 60.01 59.97 59.99 1.2K
15:04 60.01 60.02 59.96 59.96 1.4K
15:05 60.00 60.00 59.98 59.98 0.7K
15:06 59.98 59.98 59.93 59.93 1.1K
15:07 59.93 59.97 59.92 59.97 0.5K
15:08 59.97 59.97 59.92 59.92 2.8K
15:09 59.92 60.00 59.92 60.00 2.2K
15:10 60.00 60.00 59.97 60.00 1.0K
15:11 60.01 60.01 59.99 59.99 1.5K
15:12 59.99 59.99 59.97 59.97 1.3K
15:13 59.94 59.95 59.94 59.95 1.0K
15:14 59.91 59.91 59.89 59.89 0.7K
15:15 59.89 59.89 59.87 59.87 2.6K
15:16 59.92 59.92 59.82 59.91 4.4K
15:17 59.91 59.91 59.90 59.90 0.5K
15:18 59.90 59.90 59.85 59.89 0.9K
15:19 59.89 59.93 59.89 59.92 2.1K
15:20 59.92 59.92 59.87 59.87 0.6K
15:21 59.87 59.87 59.87 59.87 0.6K
15:22 59.87 59.87 59.70 59.70 0.6K
15:23 59.70 59.75 59.68 59.75 3.2K
15:24 59.78 59.83 59.78 59.83 3.2K
15:25 59.83 59.83 59.80 59.80 2.3K
15:26 59.80 59.80 59.80 59.80 0.6K
15:27 59.80 59.81 59.80 59.81 0.9K
15:28 59.81 59.86 59.81 59.85 3.6K
15:29 59.85 59.85 59.83 59.84 1.3K
15:30 59.84 59.84 59.76 59.76 2.7K
15:31 59.75 59.82 59.75 59.79 2.6K
15:32 59.86 59.89 59.86 59.86 2.0K
15:33 59.86 59.94 59.86 59.94 2.4K
15:34 59.94 59.94 59.90 59.91 1.8K
15:35 59.93 59.99 59.93 59.99 0.9K
15:36 59.99 59.99 59.92 59.92 2.8K
15:37 59.92 59.92 59.87 59.87 2.0K
15:38 59.89 59.89 59.83 59.83 1.5K
15:39 59.76 59.78 59.76 59.78 3.2K
15:40 59.81 59.81 59.74 59.74 2.3K
15:41 59.74 59.74 59.72 59.72 1.9K
15:42 59.73 59.73 59.70 59.72 3.1K
15:43 59.76 59.87 59.76 59.87 7.0K
15:44 59.87 59.94 59.84 59.94 11.2K
15:45 59.97 60.02 59.97 60.02 4.8K
15:46 60.02 60.07 60.02 60.05 24.6K
15:47 60.07 60.07 59.96 60.05 7.3K
15:48 60.05 60.06 60.05 60.06 11.5K
15:49 60.07 60.17 60.07 60.11 11.3K
15:50 60.11 60.11 59.97 59.97 4.3K
15:51 59.94 59.94 59.79 59.79 5.7K
15:52 59.89 59.89 59.86 59.89 8.9K
15:53 59.84 59.88 59.80 59.83 9.1K
15:54 59.85 59.86 59.80 59.86 12.0K
15:55 59.92 60.10 59.92 60.10 11.2K
15:56 60.09 60.09 60.03 60.09 12.9K
15:57 60.01 60.01 59.91 59.94 12.8K
15:58 59.95 60.02 59.95 59.99 12.5K
15:59 59.96 59.96 59.83 59.83 21.5K
16:00 59.83 59.91 59.83 59.90 148.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible