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 63.29 63.49 62.90 63.44 3.6K
09:32 63.44 63.44 63.44 63.44 1.2K
09:33 63.44 63.44 63.44 63.44 0.1K
09:34 63.44 63.44 63.44 63.44 0.0K
09:35 63.44 63.44 63.44 63.44 0.0K
09:36 63.44 63.44 63.44 63.44 0.0K
09:37 63.44 63.44 63.44 63.44 0.0K
09:38 63.44 63.44 63.44 63.44 0.0K
09:39 63.44 63.44 63.44 63.44 0.1K
09:40 63.44 63.44 63.44 63.44 0.0K
09:41 63.44 63.44 63.18 63.18 2.6K
09:42 63.18 63.18 63.18 63.18 0.2K
09:43 63.18 63.18 63.18 63.18 0.1K
09:44 63.18 63.26 63.18 63.26 0.6K
09:45 63.26 63.26 63.26 63.26 0.1K
09:46 63.19 63.19 63.19 63.19 0.4K
09:47 63.19 63.19 63.18 63.19 0.9K
09:48 63.26 63.26 63.26 63.26 0.7K
09:49 63.26 63.30 63.26 63.26 1.7K
09:50 63.26 63.26 63.26 63.26 0.0K
09:51 63.26 63.26 63.19 63.19 0.8K
09:52 63.14 63.21 63.14 63.18 2.9K
09:53 63.18 63.18 63.18 63.18 0.1K
09:54 63.18 63.18 63.18 63.18 0.0K
09:55 63.18 63.20 63.18 63.19 0.3K
09:56 63.21 63.21 63.21 63.21 2.3K
09:57 63.21 63.21 63.21 63.21 0.0K
09:58 63.21 63.21 63.21 63.21 0.1K
09:59 63.21 63.21 63.21 63.21 0.0K
10:00 63.21 63.21 63.21 63.21 0.3K
10:01 63.21 63.21 63.21 63.21 0.1K
10:02 63.28 63.28 63.28 63.28 0.3K
10:03 63.28 63.28 63.28 63.28 0.2K
10:04 63.28 63.28 63.28 63.28 0.1K
10:05 63.30 63.30 63.27 63.27 1.7K
10:06 63.27 63.27 63.22 63.25 0.2K
10:07 63.25 63.25 63.25 63.25 0.2K
10:08 63.25 63.25 63.25 63.25 0.0K
10:09 63.29 63.29 63.29 63.29 0.8K
10:10 63.29 63.29 63.29 63.29 0.4K
10:11 63.29 63.29 63.29 63.29 0.0K
10:12 63.23 63.23 63.23 63.23 0.7K
10:13 63.23 63.23 63.16 63.16 0.4K
10:14 63.16 63.16 63.14 63.14 0.7K
10:15 63.14 63.14 63.12 63.12 1.7K
10:16 63.12 63.12 63.12 63.12 0.1K
10:17 63.12 63.19 63.12 63.16 1.6K
10:18 63.24 63.24 63.24 63.24 0.8K
10:19 63.24 63.24 63.24 63.24 0.0K
10:20 63.24 63.24 63.24 63.24 0.2K
10:21 63.24 63.24 63.24 63.24 0.0K
10:22 63.24 63.24 63.21 63.21 0.3K
10:23 63.21 63.21 63.21 63.21 0.1K
10:24 63.21 63.21 63.21 63.21 0.2K
10:25 63.21 63.21 63.21 63.21 0.0K
10:26 63.16 63.16 63.16 63.16 0.6K
10:27 63.12 63.12 63.08 63.08 1.3K
10:28 63.08 63.08 63.08 63.08 0.3K
10:29 63.04 63.04 63.04 63.04 0.5K
10:30 63.04 63.06 63.04 63.06 0.9K
10:31 63.06 63.06 63.06 63.06 0.3K
10:32 63.06 63.06 63.06 63.06 0.1K
10:33 63.07 63.07 63.07 63.07 0.3K
10:34 63.07 63.07 63.07 63.07 0.3K
10:35 63.15 63.15 63.09 63.09 1.5K
10:36 63.10 63.10 63.04 63.04 2.4K
10:37 63.04 63.04 63.04 63.04 0.0K
10:38 63.04 63.09 63.04 63.05 1.4K
10:39 63.05 63.05 63.05 63.05 0.2K
10:40 63.05 63.08 63.05 63.08 0.4K
10:41 63.08 63.08 63.08 63.08 0.1K
10:42 63.08 63.08 63.08 63.08 0.1K
10:43 63.08 63.08 63.08 63.08 0.1K
10:44 63.13 63.13 63.13 63.13 0.3K
10:45 63.13 63.13 63.13 63.13 0.2K
10:46 63.13 63.13 63.13 63.13 0.6K
10:47 63.13 63.21 63.13 63.21 1.6K
10:48 63.23 63.23 63.23 63.23 0.4K
10:49 63.23 63.27 63.23 63.27 1.4K
10:50 63.27 63.33 63.27 63.33 1.9K
10:51 63.33 63.37 63.33 63.37 0.8K
10:52 63.37 63.37 63.37 63.37 0.2K
10:53 63.37 63.41 63.37 63.41 0.4K
10:54 63.41 63.41 63.39 63.39 1.6K
10:55 63.37 63.39 63.36 63.39 0.9K
10:56 63.39 63.39 63.33 63.33 0.3K
10:57 63.33 63.41 63.33 63.41 0.3K
10:58 63.42 63.42 63.38 63.38 0.5K
10:59 63.38 63.38 63.38 63.38 0.1K
11:00 63.38 63.38 63.38 63.38 0.5K
11:01 63.38 63.38 63.38 63.38 0.0K
11:02 63.38 63.38 63.38 63.38 0.1K
11:03 63.38 63.38 63.38 63.38 0.3K
11:04 63.38 63.38 63.38 63.38 0.2K
11:05 63.38 63.38 63.38 63.38 0.5K
11:06 63.35 63.35 63.34 63.34 1.2K
11:07 63.34 63.34 63.34 63.34 0.2K
11:08 63.34 63.34 63.34 63.34 0.1K
11:09 63.43 63.46 63.43 63.46 0.8K
11:10 63.47 63.48 63.47 63.48 0.6K
11:11 63.48 63.48 63.43 63.43 0.9K
11:12 63.43 63.43 63.38 63.38 0.6K
11:13 63.38 63.38 63.38 63.38 0.0K
11:14 63.38 63.38 63.36 63.36 0.3K
11:15 63.36 63.36 63.36 63.36 0.0K
11:16 63.36 63.36 63.36 63.36 0.2K
11:17 63.36 63.36 63.36 63.36 0.1K
11:18 63.36 63.42 63.36 63.42 0.8K
11:19 63.42 63.42 63.42 63.42 0.3K
11:20 63.43 63.43 63.43 63.43 0.4K
11:21 63.43 63.43 63.43 63.43 0.8K
11:22 63.49 63.53 63.49 63.53 0.4K
11:23 63.53 63.53 63.48 63.48 2.7K
11:24 63.48 63.51 63.48 63.51 0.4K
11:25 63.51 63.51 63.48 63.48 1.2K
11:26 63.48 63.53 63.48 63.50 1.1K
11:27 63.50 63.50 63.50 63.50 0.2K
11:28 63.50 63.50 63.50 63.50 0.2K
11:29 63.51 63.51 63.51 63.51 0.2K
11:30 63.52 63.52 63.52 63.52 0.6K
11:31 63.52 63.53 63.52 63.53 0.6K
11:32 63.53 63.53 63.53 63.53 0.1K
11:33 63.53 63.53 63.53 63.53 0.1K
11:34 63.48 63.48 63.41 63.41 2.5K
11:35 63.44 63.48 63.44 63.48 0.6K
11:36 63.48 63.48 63.48 63.48 0.2K
11:37 63.48 63.48 63.48 63.48 0.2K
11:38 63.48 63.48 63.48 63.48 0.1K
11:39 63.48 63.53 63.48 63.52 1.2K
11:40 63.52 63.52 63.52 63.52 0.7K
11:41 63.48 63.48 63.48 63.48 0.7K
11:42 63.48 63.48 63.45 63.45 0.3K
11:43 63.45 63.45 63.45 63.45 0.1K
11:44 63.45 63.45 63.45 63.45 0.0K
11:45 63.45 63.46 63.45 63.46 0.2K
11:46 63.46 63.46 63.46 63.46 0.5K
11:47 63.46 63.46 63.46 63.46 0.6K
11:48 63.45 63.45 63.45 63.45 1.7K
11:49 63.45 63.48 63.45 63.48 0.6K
11:50 63.44 63.44 63.44 63.44 2.0K
11:51 63.44 63.44 63.44 63.44 0.3K
11:52 63.44 63.44 63.44 63.44 0.1K
11:53 63.44 63.50 63.44 63.50 0.5K
11:54 63.50 63.50 63.50 63.50 0.3K
11:55 63.50 63.50 63.49 63.49 0.3K
11:56 63.49 63.49 63.49 63.49 0.2K
11:57 63.49 63.49 63.49 63.49 0.3K
11:58 63.49 63.51 63.49 63.51 2.1K
11:59 63.51 63.51 63.51 63.51 0.0K
12:00 63.51 63.51 63.51 63.51 0.1K
12:01 63.51 63.51 63.51 63.51 0.8K
12:02 63.51 63.51 63.51 63.51 0.1K
12:03 63.51 63.51 63.42 63.42 1.3K
12:04 63.42 63.42 63.42 63.42 0.1K
12:05 63.42 63.42 63.34 63.34 0.5K
12:06 63.36 63.36 63.36 63.36 1.0K
12:07 63.36 63.39 63.36 63.37 0.5K
12:08 63.37 63.37 63.37 63.37 0.1K
12:09 63.37 63.37 63.37 63.37 0.1K
12:10 63.37 63.37 63.37 63.37 0.8K
12:11 63.37 63.37 63.31 63.31 0.2K
12:12 63.31 63.31 63.28 63.28 0.7K
12:13 63.29 63.29 63.29 63.29 0.6K
12:14 63.29 63.33 63.29 63.33 1.0K
12:15 63.33 63.33 63.33 63.33 0.1K
12:16 63.33 63.44 63.33 63.44 0.3K
12:17 63.37 63.37 63.37 63.37 1.1K
12:18 63.37 63.39 63.37 63.39 0.5K
12:19 63.39 63.39 63.39 63.39 0.0K
12:20 63.39 63.39 63.39 63.39 0.1K
12:21 63.39 63.40 63.39 63.40 0.2K
12:22 63.40 63.40 63.40 63.40 0.0K
12:23 63.40 63.40 63.40 63.40 0.0K
12:24 63.36 63.36 63.36 63.36 0.2K
12:25 63.36 63.40 63.36 63.40 0.4K
12:26 63.40 63.40 63.40 63.40 1.3K
12:27 63.37 63.37 63.37 63.37 0.6K
12:28 63.37 63.37 63.37 63.37 0.1K
12:29 63.35 63.35 63.35 63.35 0.5K
12:30 63.35 63.35 63.34 63.34 0.2K
12:31 63.34 63.39 63.34 63.39 1.1K
12:32 63.42 63.42 63.38 63.40 6.4K
12:33 63.40 63.40 63.40 63.40 0.0K
12:34 63.40 63.40 63.37 63.37 0.7K
12:35 63.37 63.37 63.37 63.37 0.0K
12:36 63.37 63.37 63.37 63.37 0.0K
12:37 63.37 63.44 63.37 63.44 2.0K
12:38 63.44 63.44 63.44 63.44 0.3K
12:39 63.44 63.45 63.43 63.43 1.4K
12:40 63.43 63.43 63.43 63.43 0.2K
12:41 63.43 63.43 63.43 63.43 0.1K
12:42 63.43 63.43 63.43 63.43 0.0K
12:43 63.45 63.45 63.45 63.45 0.2K
12:44 63.45 63.47 63.45 63.47 0.5K
12:45 63.47 63.47 63.47 63.47 0.4K
12:46 63.47 63.47 63.47 63.47 0.3K
12:47 63.47 63.47 63.47 63.47 0.1K
12:48 63.47 63.47 63.47 63.47 0.3K
12:49 63.47 63.47 63.47 63.47 0.0K
12:50 63.47 63.47 63.47 63.47 0.3K
12:51 63.47 63.47 63.47 63.47 0.2K
12:52 63.47 63.47 63.47 63.47 0.1K
12:53 63.47 63.47 63.47 63.47 0.1K
12:54 63.47 63.47 63.47 63.47 0.1K
12:55 63.47 63.47 63.45 63.47 1.2K
12:56 63.47 63.47 63.47 63.47 0.2K
12:57 63.43 63.43 63.43 63.43 1.6K
12:58 63.43 63.43 63.37 63.37 0.7K
12:59 63.37 63.37 63.37 63.37 0.3K
13:00 63.37 63.37 63.37 63.37 0.2K
13:01 63.37 63.37 63.37 63.37 0.3K
13:02 63.37 63.37 63.37 63.37 0.0K
13:03 63.41 63.41 63.37 63.37 3.0K
13:04 63.37 63.37 63.37 63.37 0.0K
13:05 63.37 63.37 63.37 63.37 0.1K
13:06 63.37 63.39 63.37 63.39 0.4K
13:07 63.39 63.39 63.39 63.39 0.2K
13:08 63.39 63.39 63.39 63.39 0.0K
13:09 63.39 63.39 63.37 63.37 0.8K
13:10 63.37 63.38 63.37 63.38 1.0K
13:11 63.38 63.40 63.38 63.40 0.5K
13:12 63.40 63.40 63.40 63.40 0.7K
13:13 63.41 63.41 63.41 63.41 0.1K
13:14 63.41 63.45 63.41 63.45 0.3K
13:15 63.45 63.45 63.43 63.43 0.5K
13:16 63.44 63.44 63.44 63.44 0.3K
13:17 63.44 63.44 63.44 63.44 0.1K
13:18 63.46 63.46 63.46 63.46 0.3K
13:19 63.46 63.48 63.46 63.48 0.4K
13:20 63.48 63.48 63.48 63.48 0.3K
13:21 63.48 63.48 63.44 63.44 0.7K
13:22 63.41 63.41 63.39 63.40 2.1K
13:23 63.40 63.41 63.33 63.41 2.9K
13:24 63.41 63.47 63.41 63.44 2.2K
13:25 63.44 63.44 63.44 63.44 0.1K
13:26 63.44 63.49 63.44 63.49 1.5K
13:27 63.48 63.50 63.48 63.50 0.5K
13:28 63.50 63.50 63.50 63.50 0.0K
13:29 63.50 63.50 63.50 63.50 0.2K
13:30 63.50 63.50 63.50 63.50 0.2K
13:31 63.50 63.50 63.50 63.50 0.4K
13:32 63.50 63.50 63.50 63.50 0.1K
13:33 63.50 63.50 63.48 63.48 0.5K
13:34 63.43 63.43 63.41 63.41 1.1K
13:35 63.41 63.41 63.41 63.41 0.2K
13:36 63.41 63.43 63.41 63.42 0.6K
13:37 63.42 63.44 63.42 63.44 0.9K
13:38 63.44 63.44 63.44 63.44 0.2K
13:39 63.44 63.46 63.44 63.46 0.3K
13:40 63.46 63.46 63.46 63.46 0.2K
13:41 63.46 63.46 63.46 63.46 0.2K
13:42 63.46 63.46 63.46 63.46 0.2K
13:43 63.46 63.46 63.46 63.46 0.2K
13:44 63.46 63.49 63.46 63.49 0.8K
13:45 63.49 63.49 63.49 63.49 0.3K
13:46 63.49 63.49 63.49 63.49 0.3K
13:47 63.50 63.50 63.50 63.50 0.8K
13:48 63.50 63.50 63.50 63.50 0.4K
13:49 63.50 63.50 63.50 63.50 0.0K
13:50 63.52 63.52 63.52 63.52 0.8K
13:51 63.52 63.52 63.50 63.50 1.9K
13:52 63.50 63.50 63.50 63.50 0.3K
13:53 63.50 63.50 63.50 63.50 0.5K
13:54 63.50 63.50 63.47 63.47 0.2K
13:55 63.44 63.44 63.44 63.44 0.6K
13:56 63.48 63.48 63.48 63.48 0.5K
13:57 63.48 63.48 63.46 63.46 0.1K
13:58 63.46 63.46 63.46 63.46 0.2K
13:59 63.46 63.46 63.46 63.46 0.2K
14:00 63.46 63.46 63.46 63.46 0.2K
14:01 63.46 63.48 63.46 63.48 0.7K
14:02 63.48 63.48 63.47 63.47 0.3K
14:03 63.47 63.47 63.47 63.47 0.1K
14:04 63.47 63.47 63.47 63.47 0.3K
14:05 63.47 63.47 63.45 63.45 0.8K
14:06 63.45 63.45 63.43 63.43 1.1K
14:07 63.43 63.43 63.43 63.43 0.2K
14:08 63.43 63.43 63.43 63.43 0.1K
14:09 63.43 63.43 63.43 63.43 0.2K
14:10 63.45 63.46 63.44 63.44 0.8K
14:11 63.44 63.44 63.44 63.44 0.6K
14:12 63.44 63.44 63.44 63.44 0.6K
14:13 63.44 63.44 63.44 63.44 0.4K
14:14 63.44 63.44 63.42 63.42 0.4K
14:15 63.42 63.42 63.41 63.41 1.6K
14:16 63.43 63.45 63.43 63.44 2.2K
14:17 63.44 63.44 63.43 63.43 0.4K
14:18 63.44 63.44 63.44 63.44 0.4K
14:19 63.44 63.44 63.44 63.44 0.4K
14:20 63.44 63.44 63.39 63.39 1.4K
14:21 63.39 63.39 63.39 63.39 0.2K
14:22 63.42 63.42 63.42 63.42 0.8K
14:23 63.42 63.42 63.42 63.42 0.2K
14:24 63.42 63.42 63.42 63.42 0.0K
14:25 63.42 63.46 63.42 63.46 1.7K
14:26 63.46 63.46 63.46 63.46 0.3K
14:27 63.46 63.49 63.46 63.49 0.6K
14:28 63.49 63.49 63.49 63.49 1.2K
14:29 63.49 63.49 63.49 63.49 0.1K
14:30 63.49 63.49 63.44 63.44 0.5K
14:31 63.44 63.45 63.44 63.45 0.5K
14:32 63.45 63.46 63.45 63.46 0.8K
14:33 63.46 63.46 63.46 63.46 0.4K
14:34 63.47 63.47 63.46 63.46 0.8K
14:35 63.48 63.48 63.48 63.48 0.6K
14:36 63.48 63.48 63.45 63.45 1.9K
14:37 63.44 63.44 63.44 63.44 0.7K
14:38 63.49 63.50 63.49 63.50 3.5K
14:39 63.50 63.50 63.49 63.49 0.7K
14:40 63.49 63.49 63.47 63.47 0.7K
14:41 63.47 63.47 63.47 63.47 0.7K
14:42 63.47 63.51 63.47 63.50 0.8K
14:43 63.50 63.50 63.50 63.50 0.2K
14:44 63.50 63.50 63.50 63.50 0.6K
14:45 63.49 63.49 63.49 63.49 0.4K
14:46 63.49 63.49 63.49 63.49 0.2K
14:47 63.49 63.53 63.49 63.53 0.3K
14:48 63.50 63.52 63.50 63.52 1.1K
14:49 63.54 63.58 63.54 63.58 1.0K
14:50 63.58 63.58 63.58 63.58 0.1K
14:51 63.57 63.57 63.57 63.57 1.0K
14:52 63.57 63.57 63.56 63.56 0.8K
14:53 63.56 63.56 63.56 63.56 1.0K
14:54 63.56 63.56 63.56 63.56 0.1K
14:55 63.56 63.56 63.56 63.56 0.2K
14:56 63.56 63.56 63.56 63.56 0.0K
14:57 63.56 63.57 63.56 63.57 1.0K
14:58 63.57 63.57 63.55 63.55 0.9K
14:59 63.55 63.57 63.55 63.57 0.6K
15:00 63.57 63.57 63.57 63.57 0.5K
15:01 63.57 63.57 63.57 63.57 0.8K
15:02 63.57 63.57 63.57 63.57 0.2K
15:03 63.59 63.59 63.58 63.58 0.8K
15:04 63.58 63.58 63.58 63.58 0.2K
15:05 63.58 63.58 63.58 63.58 0.1K
15:06 63.58 63.58 63.58 63.58 0.2K
15:07 63.58 63.60 63.58 63.60 0.6K
15:08 63.60 63.61 63.60 63.61 1.2K
15:09 63.61 63.65 63.61 63.65 0.8K
15:10 63.68 63.68 63.62 63.62 1.5K
15:11 63.62 63.62 63.62 63.62 0.3K
15:12 63.62 63.62 63.62 63.62 0.4K
15:13 63.62 63.62 63.62 63.62 0.2K
15:14 63.62 63.62 63.62 63.62 0.1K
15:15 63.62 63.64 63.62 63.64 0.9K
15:16 63.64 63.66 63.63 63.63 1.6K
15:17 63.63 63.63 63.61 63.62 1.9K
15:18 63.62 63.66 63.62 63.66 3.0K
15:19 63.66 63.66 63.62 63.62 1.1K
15:20 63.62 63.63 63.62 63.63 2.2K
15:21 63.63 63.63 63.63 63.63 0.1K
15:22 63.63 63.63 63.61 63.61 0.8K
15:23 63.62 63.62 63.61 63.61 1.1K
15:24 63.61 63.61 63.59 63.59 0.7K
15:25 63.59 63.61 63.59 63.61 1.2K
15:26 63.61 63.61 63.60 63.60 1.6K
15:27 63.60 63.60 63.60 63.60 1.1K
15:28 63.60 63.60 63.58 63.58 0.7K
15:29 63.58 63.58 63.58 63.58 0.6K
15:30 63.60 63.64 63.60 63.61 4.4K
15:31 63.61 63.61 63.61 63.61 1.8K
15:32 63.61 63.61 63.58 63.59 2.1K
15:33 63.59 63.61 63.59 63.61 1.0K
15:34 63.62 63.62 63.62 63.62 0.6K
15:35 63.62 63.62 63.62 63.62 0.4K
15:36 63.62 63.62 63.62 63.62 1.0K
15:37 63.58 63.58 63.56 63.56 2.8K
15:38 63.56 63.56 63.56 63.56 1.0K
15:39 63.56 63.56 63.54 63.54 1.3K
15:40 63.55 63.55 63.53 63.53 1.2K
15:41 63.53 63.53 63.49 63.49 1.6K
15:42 63.48 63.49 63.44 63.44 2.0K
15:43 63.44 63.44 63.44 63.44 0.9K
15:44 63.44 63.47 63.44 63.47 4.0K
15:45 63.48 63.49 63.48 63.49 1.7K
15:46 63.49 63.49 63.47 63.47 4.6K
15:47 63.45 63.45 63.45 63.45 1.8K
15:48 63.47 63.47 63.42 63.42 5.8K
15:49 63.44 63.44 63.43 63.43 1.4K
15:50 63.43 63.44 63.41 63.44 1.3K
15:51 63.46 63.46 63.43 63.45 19.5K
15:52 63.43 63.43 63.40 63.40 2.4K
15:53 63.43 63.47 63.43 63.47 5.9K
15:54 63.53 63.56 63.53 63.53 3.7K
15:55 63.53 63.53 63.49 63.50 10.0K
15:56 63.50 63.50 63.39 63.39 4.1K
15:57 63.40 63.43 63.39 63.42 10.3K
15:58 63.41 63.45 63.41 63.41 11.1K
15:59 63.42 63.43 63.41 63.42 7.5K
16:00 63.43 63.43 63.39 63.40 93.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible