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 62.42 63.10 62.42 62.42 5.6K
09:32 62.42 62.42 62.42 62.42 0.0K
09:33 62.47 62.50 62.47 62.50 0.6K
09:34 62.50 62.50 62.50 62.50 0.0K
09:35 62.50 62.50 62.50 62.50 0.0K
09:36 62.45 62.45 62.45 62.45 0.4K
09:37 62.45 62.45 62.45 62.45 0.5K
09:38 62.50 62.50 62.50 62.50 0.3K
09:39 62.50 62.50 62.50 62.50 1.7K
09:40 62.51 62.51 62.50 62.50 0.2K
09:41 62.50 62.50 62.50 62.50 0.2K
09:42 62.50 62.51 62.50 62.51 0.1K
09:43 62.51 62.51 62.51 62.51 0.0K
09:44 62.51 62.51 62.51 62.51 0.0K
09:45 62.51 62.51 62.51 62.51 0.0K
09:46 62.51 62.51 62.51 62.51 0.2K
09:47 62.51 62.51 62.51 62.51 0.0K
09:48 62.53 62.53 62.53 62.53 0.2K
09:49 62.53 62.53 62.53 62.53 0.0K
09:50 62.39 62.39 62.39 62.39 0.4K
09:51 62.35 62.39 62.35 62.39 1.1K
09:52 62.39 62.39 62.39 62.39 0.1K
09:53 62.26 62.43 62.26 62.43 1.5K
09:54 62.43 62.43 62.43 62.43 0.7K
09:55 62.43 62.43 62.43 62.43 0.5K
09:56 62.43 62.43 62.43 62.43 0.2K
09:57 62.43 62.43 62.43 62.43 0.0K
09:58 62.43 62.43 62.43 62.43 0.0K
09:59 62.43 62.43 62.43 62.43 0.2K
10:00 62.36 62.36 62.36 62.36 0.4K
10:01 62.41 62.41 62.41 62.41 0.5K
10:02 62.41 62.41 62.40 62.40 0.4K
10:03 62.40 62.40 62.40 62.40 0.0K
10:04 62.40 62.40 62.40 62.40 0.0K
10:05 62.40 62.40 62.40 62.40 0.0K
10:06 62.40 62.40 62.40 62.40 0.0K
10:07 62.40 62.40 62.40 62.40 0.6K
10:08 62.40 62.40 62.40 62.40 0.1K
10:09 62.40 62.40 62.36 62.36 0.3K
10:10 62.36 62.36 62.36 62.36 0.0K
10:11 62.36 62.36 62.36 62.36 0.0K
10:12 62.37 62.40 62.37 62.40 1.5K
10:13 62.40 62.43 62.40 62.43 0.9K
10:14 62.43 62.43 62.42 62.42 0.7K
10:15 62.42 62.42 62.42 62.42 0.0K
10:16 62.42 62.42 62.42 62.42 0.5K
10:17 62.42 62.42 62.38 62.38 0.8K
10:18 62.39 62.39 62.39 62.39 0.8K
10:19 62.39 62.39 62.37 62.37 0.6K
10:20 62.35 62.39 62.35 62.39 0.5K
10:21 62.39 62.40 62.39 62.40 1.4K
10:22 62.40 62.40 62.40 62.40 0.2K
10:23 62.40 62.40 62.37 62.37 0.9K
10:24 62.37 62.37 62.37 62.37 0.2K
10:25 62.37 62.37 62.37 62.37 0.1K
10:26 62.37 62.37 62.27 62.27 0.8K
10:27 62.27 62.27 62.27 62.27 0.0K
10:28 62.27 62.35 62.27 62.35 0.2K
10:29 62.40 62.40 62.38 62.38 2.5K
10:30 62.38 62.45 62.38 62.43 0.6K
10:31 62.43 62.43 62.43 62.43 0.0K
10:32 62.43 62.43 62.43 62.43 0.1K
10:33 62.43 62.43 62.43 62.43 0.1K
10:34 62.44 62.44 62.44 62.44 0.4K
10:35 62.44 62.44 62.44 62.44 0.2K
10:36 62.44 62.44 62.44 62.44 0.0K
10:37 62.43 62.43 62.43 62.43 0.1K
10:38 62.43 62.43 62.43 62.43 0.0K
10:39 62.43 62.43 62.43 62.43 0.3K
10:40 62.45 62.45 62.45 62.45 0.2K
10:41 62.41 62.41 62.41 62.41 0.6K
10:42 62.41 62.41 62.41 62.41 0.1K
10:43 62.41 62.41 62.41 62.41 0.0K
10:44 62.41 62.41 62.41 62.41 0.2K
10:45 62.41 62.41 62.37 62.37 0.1K
10:46 62.37 62.37 62.37 62.37 0.2K
10:47 62.37 62.39 62.37 62.39 1.1K
10:48 62.39 62.39 62.39 62.39 0.5K
10:49 62.39 62.39 62.39 62.39 0.1K
10:50 62.39 62.39 62.39 62.39 0.4K
10:51 62.39 62.39 62.36 62.37 1.1K
10:52 62.37 62.39 62.37 62.39 0.2K
10:53 62.39 62.39 62.39 62.39 0.4K
10:54 62.39 62.39 62.39 62.39 0.3K
10:55 62.39 62.39 62.39 62.39 0.7K
10:56 62.39 62.39 62.39 62.39 0.1K
10:57 62.34 62.34 62.34 62.34 0.8K
10:58 62.34 62.34 62.34 62.34 0.2K
10:59 62.32 62.36 62.32 62.36 1.0K
11:00 62.36 62.39 62.36 62.39 0.8K
11:01 62.40 62.47 62.40 62.47 2.7K
11:02 62.47 62.47 62.46 62.46 1.1K
11:03 62.47 62.47 62.37 62.37 2.3K
11:04 62.37 62.37 62.37 62.37 0.0K
11:05 62.37 62.37 62.37 62.37 0.1K
11:06 62.37 62.37 62.37 62.37 0.2K
11:07 62.37 62.37 62.37 62.37 0.0K
11:08 62.37 62.37 62.37 62.37 1.1K
11:09 62.37 62.49 62.37 62.49 0.4K
11:10 62.50 62.50 62.50 62.50 0.8K
11:11 62.50 62.50 62.50 62.50 0.3K
11:12 62.50 62.50 62.50 62.50 0.1K
11:13 62.50 62.50 62.48 62.48 1.2K
11:14 62.48 62.48 62.48 62.48 0.3K
11:15 62.48 62.48 62.48 62.48 0.0K
11:16 62.39 62.39 62.38 62.38 0.8K
11:17 62.38 62.38 62.38 62.38 0.3K
11:18 62.38 62.38 62.38 62.38 0.2K
11:19 62.38 62.38 62.38 62.38 0.0K
11:20 62.38 62.38 62.38 62.38 0.1K
11:21 62.38 62.41 62.38 62.41 0.4K
11:22 62.41 62.42 62.41 62.42 0.9K
11:23 62.53 62.53 62.53 62.53 0.7K
11:24 62.53 62.53 62.48 62.48 0.3K
11:25 62.48 62.48 62.48 62.48 0.3K
11:26 62.48 62.48 62.48 62.48 0.3K
11:27 62.48 62.48 62.45 62.45 0.3K
11:28 62.45 62.45 62.45 62.45 0.0K
11:29 62.45 62.45 62.45 62.45 0.1K
11:30 62.45 62.45 62.45 62.45 0.1K
11:31 62.45 62.45 62.45 62.45 0.0K
11:32 62.45 62.45 62.45 62.45 0.1K
11:33 62.45 62.45 62.45 62.45 0.0K
11:34 62.45 62.50 62.45 62.50 0.6K
11:35 62.50 62.50 62.50 62.50 0.0K
11:36 62.50 62.50 62.50 62.50 0.0K
11:37 62.50 62.50 62.50 62.50 0.0K
11:38 62.50 62.50 62.50 62.50 0.0K
11:39 62.50 62.53 62.48 62.53 2.1K
11:40 62.53 62.53 62.53 62.53 0.0K
11:41 62.53 62.53 62.52 62.52 0.2K
11:42 62.52 62.57 62.52 62.57 0.9K
11:43 62.57 62.57 62.57 62.57 0.4K
11:44 62.57 62.57 62.57 62.57 0.1K
11:45 62.57 62.57 62.54 62.54 1.2K
11:46 62.54 62.54 62.54 62.54 0.2K
11:47 62.54 62.55 62.54 62.55 0.3K
11:48 62.55 62.55 62.45 62.45 0.8K
11:49 62.45 62.45 62.45 62.45 0.2K
11:50 62.45 62.45 62.45 62.45 0.0K
11:51 62.45 62.45 62.45 62.45 0.3K
11:52 62.45 62.45 62.36 62.36 0.2K
11:53 62.36 62.40 62.36 62.40 0.5K
11:54 62.40 62.40 62.40 62.40 0.1K
11:55 62.40 62.40 62.40 62.40 0.0K
11:56 62.40 62.43 62.40 62.43 0.4K
11:57 62.43 62.43 62.43 62.43 0.2K
11:58 62.47 62.47 62.47 62.47 0.4K
11:59 62.47 62.47 62.47 62.47 0.1K
12:00 62.47 62.47 62.47 62.47 0.0K
12:01 62.47 62.47 62.47 62.47 0.2K
12:02 62.47 62.47 62.47 62.47 0.0K
12:03 62.47 62.47 62.47 62.47 0.2K
12:04 62.47 62.47 62.47 62.47 0.0K
12:05 62.47 62.47 62.47 62.47 0.0K
12:06 62.47 62.47 62.47 62.47 0.0K
12:07 62.49 62.49 62.49 62.49 0.7K
12:08 62.49 62.49 62.49 62.49 0.3K
12:09 62.49 62.49 62.49 62.49 0.1K
12:10 62.49 62.49 62.49 62.49 0.0K
12:11 62.49 62.49 62.49 62.49 0.0K
12:12 62.49 62.49 62.49 62.49 0.2K
12:13 62.49 62.49 62.49 62.49 0.0K
12:14 62.49 62.49 62.49 62.49 0.0K
12:15 62.49 62.49 62.49 62.49 0.0K
12:16 62.49 62.49 62.49 62.49 0.0K
12:17 62.49 62.49 62.49 62.49 0.1K
12:18 62.49 62.49 62.49 62.49 0.1K
12:19 62.49 62.49 62.49 62.49 0.0K
12:20 62.51 62.51 62.51 62.51 0.1K
12:21 62.51 62.51 62.51 62.51 0.0K
12:22 62.51 62.52 62.51 62.52 0.2K
12:23 62.52 62.52 62.52 62.52 0.1K
12:24 62.47 62.47 62.47 62.47 0.8K
12:25 62.47 62.47 62.47 62.47 0.0K
12:26 62.47 62.47 62.47 62.47 0.3K
12:27 62.47 62.47 62.47 62.47 0.0K
12:28 62.47 62.47 62.39 62.39 0.2K
12:29 62.39 62.39 62.39 62.39 0.6K
12:30 62.39 62.39 62.31 62.31 0.2K
12:31 62.31 62.34 62.31 62.34 0.5K
12:32 62.34 62.34 62.34 62.34 0.1K
12:33 62.34 62.38 62.34 62.38 1.4K
12:34 62.35 62.35 62.35 62.35 0.5K
12:35 62.35 62.39 62.35 62.39 0.3K
12:36 62.39 62.39 62.39 62.39 0.0K
12:37 62.39 62.39 62.39 62.39 0.0K
12:38 62.39 62.39 62.39 62.39 0.0K
12:39 62.39 62.39 62.39 62.39 0.0K
12:40 62.39 62.39 62.39 62.39 0.0K
12:41 62.39 62.45 62.39 62.45 0.7K
12:42 62.45 62.49 62.45 62.49 0.5K
12:43 62.49 62.49 62.49 62.49 0.0K
12:44 62.49 62.49 62.49 62.49 0.0K
12:45 62.49 62.49 62.49 62.49 0.0K
12:46 62.49 62.49 62.49 62.49 0.0K
12:47 62.49 62.49 62.49 62.49 0.1K
12:48 62.49 62.49 62.49 62.49 0.1K
12:49 62.49 62.49 62.49 62.49 0.7K
12:50 62.49 62.61 62.49 62.61 0.2K
12:51 62.61 62.62 62.61 62.61 0.3K
12:52 62.61 62.61 62.61 62.61 0.1K
12:53 62.61 62.61 62.61 62.61 0.0K
12:54 62.61 62.61 62.61 62.61 0.2K
12:55 62.61 62.61 62.61 62.61 0.0K
12:56 62.61 62.61 62.61 62.61 0.1K
12:57 62.61 62.65 62.61 62.65 0.5K
12:58 62.65 62.65 62.65 62.65 0.1K
12:59 62.65 62.65 62.65 62.65 0.2K
13:00 62.65 62.65 62.65 62.65 0.1K
13:01 62.58 62.61 62.58 62.58 1.9K
13:02 62.58 62.58 62.58 62.58 0.4K
13:03 62.58 62.58 62.58 62.58 0.1K
13:04 62.58 62.58 62.58 62.58 0.0K
13:05 62.58 62.58 62.58 62.58 0.7K
13:06 62.54 62.55 62.54 62.55 0.7K
13:07 62.55 62.55 62.55 62.55 0.1K
13:08 62.55 62.55 62.55 62.55 0.1K
13:09 62.55 62.55 62.55 62.55 0.6K
13:10 62.55 62.56 62.55 62.56 0.7K
13:11 62.56 62.56 62.56 62.56 0.2K
13:12 62.56 62.56 62.56 62.56 0.0K
13:13 62.56 62.56 62.52 62.52 0.6K
13:14 62.52 62.52 62.52 62.52 0.1K
13:15 62.57 62.57 62.57 62.57 0.6K
13:16 62.57 62.57 62.57 62.57 0.0K
13:17 62.57 62.57 62.57 62.57 0.2K
13:18 62.57 62.57 62.57 62.57 0.1K
13:19 62.57 62.57 62.57 62.57 0.0K
13:20 62.57 62.57 62.54 62.54 0.2K
13:21 62.54 62.54 62.54 62.54 0.0K
13:22 62.54 62.54 62.54 62.54 0.1K
13:23 62.54 62.54 62.54 62.54 0.2K
13:24 62.54 62.54 62.54 62.54 0.0K
13:25 62.54 62.54 62.54 62.54 0.0K
13:26 62.54 62.54 62.54 62.54 0.0K
13:27 62.54 62.54 62.54 62.54 0.4K
13:28 62.54 62.54 62.54 62.54 0.1K
13:29 62.54 62.54 62.48 62.48 0.6K
13:30 62.47 62.47 62.46 62.46 0.3K
13:31 62.46 62.49 62.46 62.49 0.7K
13:32 62.49 62.49 62.46 62.46 1.2K
13:33 62.46 62.46 62.46 62.46 0.2K
13:34 62.46 62.46 62.46 62.46 0.5K
13:35 62.46 62.46 62.46 62.46 0.1K
13:36 62.46 62.48 62.46 62.48 0.3K
13:37 62.48 62.48 62.48 62.48 0.1K
13:38 62.48 62.48 62.48 62.48 0.0K
13:39 62.48 62.48 62.47 62.47 0.6K
13:40 62.47 62.47 62.47 62.47 0.2K
13:41 62.47 62.47 62.47 62.47 0.3K
13:42 62.45 62.45 62.45 62.45 0.2K
13:43 62.45 62.45 62.45 62.45 0.1K
13:44 62.49 62.49 62.49 62.49 0.7K
13:45 62.49 62.49 62.49 62.49 0.0K
13:46 62.49 62.49 62.49 62.49 0.0K
13:47 62.49 62.49 62.49 62.49 0.2K
13:48 62.49 62.49 62.49 62.49 0.0K
13:49 62.49 62.49 62.49 62.49 0.1K
13:50 62.49 62.49 62.49 62.49 0.4K
13:51 62.50 62.50 62.50 62.50 0.1K
13:52 62.50 62.50 62.50 62.50 0.9K
13:53 62.44 62.44 62.44 62.44 2.1K
13:54 62.44 62.44 62.44 62.44 0.7K
13:55 62.44 62.44 62.44 62.44 0.3K
13:56 62.44 62.44 62.22 62.22 0.7K
13:57 62.22 62.26 62.22 62.26 0.4K
13:58 62.28 62.28 62.28 62.28 0.1K
13:59 62.28 62.28 62.28 62.28 0.0K
14:00 62.37 62.37 62.37 62.37 0.9K
14:01 62.24 62.32 62.24 62.32 2.3K
14:02 62.32 62.32 62.32 62.32 0.4K
14:03 62.32 62.32 62.32 62.32 0.3K
14:04 62.32 62.39 62.32 62.39 0.3K
14:05 62.39 62.39 62.39 62.39 0.0K
14:06 62.40 62.40 62.40 62.40 0.2K
14:07 62.40 62.40 62.40 62.40 1.1K
14:08 62.40 62.40 62.18 62.18 0.2K
14:09 62.09 62.18 62.02 62.02 1.3K
14:10 62.02 62.02 62.02 62.02 0.5K
14:11 62.02 62.02 62.02 62.02 0.1K
14:12 62.02 62.02 62.02 62.02 0.0K
14:13 62.02 62.02 62.02 62.02 0.1K
14:14 62.09 62.09 62.09 62.09 0.3K
14:15 62.09 62.09 62.01 62.01 0.7K
14:16 62.01 62.01 62.01 62.01 0.6K
14:17 62.01 62.01 61.99 61.99 0.4K
14:18 62.00 62.02 62.00 62.02 0.6K
14:19 62.05 62.05 62.05 62.05 0.8K
14:20 62.05 62.05 62.05 62.05 0.0K
14:21 62.05 62.16 62.05 62.16 1.1K
14:22 62.16 62.16 62.15 62.16 0.8K
14:23 62.11 62.13 62.11 62.13 0.9K
14:24 62.13 62.13 62.13 62.13 0.3K
14:25 62.13 62.13 62.13 62.13 0.2K
14:26 62.16 62.16 62.16 62.16 0.1K
14:27 62.16 62.16 62.16 62.16 0.2K
14:28 62.16 62.16 62.16 62.16 0.1K
14:29 62.16 62.16 62.16 62.16 0.0K
14:30 62.16 62.16 62.16 62.16 0.5K
14:31 62.21 62.21 62.21 62.21 0.8K
14:32 62.20 62.23 62.20 62.23 2.0K
14:33 62.23 62.23 62.23 62.23 0.5K
14:34 62.23 62.35 62.23 62.35 0.1K
14:35 62.35 62.41 62.35 62.41 0.6K
14:36 62.41 62.41 62.41 62.41 0.1K
14:37 62.41 62.41 62.41 62.41 0.2K
14:38 62.41 62.47 62.41 62.47 0.1K
14:39 62.47 62.47 62.44 62.44 0.9K
14:40 62.47 62.47 62.35 62.35 2.0K
14:41 62.35 62.48 62.35 62.46 0.8K
14:42 62.46 62.49 62.46 62.49 1.6K
14:43 62.49 62.49 62.49 62.49 0.4K
14:44 62.49 62.49 62.48 62.49 0.6K
14:45 62.49 62.49 62.49 62.49 0.5K
14:46 62.49 62.49 62.49 62.49 1.1K
14:47 62.42 62.42 62.42 62.42 0.6K
14:48 62.42 62.42 62.37 62.37 0.3K
14:49 62.37 62.37 62.21 62.21 0.7K
14:50 62.21 62.24 62.18 62.24 1.1K
14:51 62.24 62.24 62.24 62.24 0.6K
14:52 62.24 62.24 62.24 62.24 0.1K
14:53 62.24 62.24 62.24 62.24 0.1K
14:54 62.17 62.22 62.17 62.22 2.0K
14:55 62.22 62.23 62.22 62.23 0.9K
14:56 62.23 62.35 62.23 62.35 1.3K
14:57 62.35 62.35 62.35 62.35 0.4K
14:58 62.35 62.53 62.35 62.53 3.3K
14:59 62.54 62.57 62.54 62.57 0.9K
15:00 62.48 62.49 62.48 62.49 0.9K
15:01 62.44 62.44 62.44 62.44 0.9K
15:02 62.44 62.44 62.44 62.44 0.1K
15:03 62.44 62.44 62.44 62.44 0.7K
15:04 62.44 62.44 62.37 62.39 0.5K
15:05 62.39 62.39 62.39 62.39 0.0K
15:06 62.39 62.39 62.36 62.36 0.2K
15:07 62.36 62.36 62.28 62.28 0.8K
15:08 62.28 62.33 62.28 62.31 1.0K
15:09 62.31 62.33 62.31 62.33 0.7K
15:10 62.33 62.35 62.33 62.35 0.4K
15:11 62.35 62.35 62.31 62.31 0.6K
15:12 62.31 62.31 62.31 62.31 0.2K
15:13 62.31 62.31 62.31 62.31 1.0K
15:14 62.31 62.31 62.31 62.31 0.5K
15:15 62.31 62.37 62.31 62.35 0.4K
15:16 62.35 62.35 62.35 62.35 0.3K
15:17 62.35 62.35 62.30 62.30 0.9K
15:18 62.30 62.30 62.25 62.25 1.1K
15:19 62.31 62.31 62.26 62.26 1.1K
15:20 62.26 62.32 62.26 62.32 4.0K
15:21 62.32 62.32 62.32 62.32 0.2K
15:22 62.32 62.32 62.32 62.32 0.4K
15:23 62.32 62.32 62.32 62.32 0.6K
15:24 62.31 62.31 62.31 62.31 0.7K
15:25 62.31 62.31 62.24 62.24 2.2K
15:26 62.24 62.24 62.20 62.20 1.0K
15:27 62.20 62.20 62.11 62.11 2.3K
15:28 62.08 62.08 62.08 62.08 0.9K
15:29 62.12 62.12 62.10 62.10 1.4K
15:30 62.11 62.11 62.07 62.07 1.5K
15:31 62.04 62.07 62.02 62.02 1.3K
15:32 62.02 62.02 62.02 62.02 0.1K
15:33 62.02 62.02 62.02 62.02 0.4K
15:34 62.02 62.03 62.01 62.01 1.6K
15:35 61.98 61.98 61.93 61.93 1.8K
15:36 61.93 61.93 61.93 61.93 0.5K
15:37 61.93 61.99 61.93 61.99 2.3K
15:38 61.99 61.99 61.99 61.99 0.4K
15:39 61.99 62.07 61.99 62.07 1.6K
15:40 62.07 62.07 62.02 62.02 0.3K
15:41 62.04 62.04 62.04 62.04 0.4K
15:42 62.04 62.04 62.04 62.04 1.3K
15:43 62.04 62.04 62.04 62.04 2.7K
15:44 62.04 62.50 62.04 62.48 2.8K
15:45 62.39 62.41 62.35 62.35 3.0K
15:46 62.35 62.35 62.31 62.31 1.7K
15:47 62.31 62.31 62.19 62.19 3.2K
15:48 62.19 62.19 62.14 62.14 1.1K
15:49 62.14 62.20 62.14 62.20 1.8K
15:50 62.15 62.16 62.07 62.07 1.7K
15:51 62.07 62.07 61.93 61.97 1.7K
15:52 61.96 62.08 61.96 62.08 3.4K
15:53 62.08 62.12 62.08 62.12 1.2K
15:54 62.14 62.15 62.10 62.10 1.8K
15:55 62.10 62.17 62.10 62.17 2.4K
15:56 62.19 62.19 62.09 62.10 3.6K
15:57 62.17 62.19 62.14 62.16 3.9K
15:58 62.19 62.19 62.12 62.12 3.3K
15:59 62.12 62.14 62.11 62.11 6.4K
16:00 62.11 62.19 62.11 62.18 109.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible