Commerce Bancshares Inc (CBSH)

CBSH
🏛️ États-Unis →
58.88
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 63.45 63.51 63.45 63.47 11.5K
09:32 63.47 63.47 63.47 63.47 0.0K
09:33 63.47 63.47 63.47 63.47 0.0K
09:34 63.47 63.67 63.47 63.67 0.9K
09:35 63.67 63.67 63.46 63.46 0.9K
09:36 63.46 63.61 63.46 63.61 0.7K
09:37 63.61 63.61 63.61 63.61 0.3K
09:38 63.61 63.61 63.61 63.61 0.2K
09:39 63.61 63.61 63.61 63.61 0.3K
09:40 63.61 63.61 63.61 63.61 0.2K
09:41 63.61 63.61 63.61 63.61 0.2K
09:42 63.64 63.64 63.64 63.64 0.5K
09:43 63.64 63.71 63.64 63.71 0.9K
09:44 63.71 63.71 63.71 63.71 0.1K
09:45 63.71 63.71 63.71 63.71 0.3K
09:46 63.71 63.71 63.64 63.64 1.1K
09:47 63.64 63.67 63.55 63.55 0.9K
09:48 63.55 63.55 63.55 63.55 0.1K
09:49 63.55 63.55 63.43 63.43 1.5K
09:50 63.48 63.48 63.47 63.47 0.5K
09:51 63.47 63.47 63.47 63.47 0.4K
09:52 63.47 63.54 63.47 63.54 0.6K
09:53 63.47 63.54 63.47 63.54 0.7K
09:54 63.54 63.54 63.54 63.54 0.3K
09:55 63.54 63.54 63.54 63.54 0.2K
09:56 63.58 63.58 63.58 63.58 0.5K
09:57 63.55 63.58 63.55 63.58 0.6K
09:58 63.58 63.58 63.58 63.58 0.2K
09:59 63.58 63.59 63.58 63.59 0.6K
10:00 63.59 63.59 63.59 63.59 0.0K
10:01 63.66 63.66 63.66 63.66 0.3K
10:02 63.66 63.66 63.56 63.56 1.2K
10:03 63.56 63.59 63.56 63.59 1.4K
10:04 63.59 63.59 63.59 63.59 0.3K
10:05 63.59 63.64 63.59 63.64 0.3K
10:06 63.64 63.64 63.60 63.60 0.5K
10:07 63.69 63.72 63.69 63.71 2.1K
10:08 63.71 63.71 63.71 63.71 0.2K
10:09 63.71 63.71 63.67 63.67 0.2K
10:10 63.67 63.67 63.67 63.67 0.3K
10:11 63.68 63.68 63.63 63.63 1.2K
10:12 63.63 63.63 63.63 63.63 0.6K
10:13 63.63 63.63 63.63 63.63 0.3K
10:14 63.62 63.62 63.57 63.57 1.1K
10:15 63.57 63.57 63.57 63.57 0.1K
10:16 63.57 63.57 63.57 63.57 0.2K
10:17 63.55 63.58 63.55 63.58 2.0K
10:18 63.61 63.61 63.61 63.61 0.6K
10:19 63.61 63.64 63.61 63.64 0.3K
10:20 63.64 63.64 63.59 63.59 0.8K
10:21 63.59 63.59 63.59 63.59 0.1K
10:22 63.59 63.63 63.59 63.63 0.5K
10:23 63.65 63.65 63.65 63.65 0.2K
10:24 63.70 63.72 63.69 63.69 0.8K
10:25 63.70 63.70 63.70 63.70 0.4K
10:26 63.70 63.70 63.70 63.70 0.5K
10:27 63.70 63.70 63.70 63.70 0.2K
10:28 63.70 63.70 63.70 63.70 0.1K
10:29 63.70 63.70 63.70 63.70 0.0K
10:30 63.70 63.72 63.70 63.72 0.2K
10:31 63.72 63.72 63.72 63.72 0.2K
10:32 63.75 63.76 63.75 63.76 1.9K
10:33 63.69 63.69 63.66 63.66 2.4K
10:34 63.66 63.72 63.66 63.66 0.6K
10:35 63.66 63.66 63.60 63.60 0.5K
10:36 63.52 63.57 63.52 63.57 4.1K
10:37 63.57 63.57 63.57 63.57 0.1K
10:38 63.57 63.57 63.57 63.57 0.1K
10:39 63.57 63.67 63.57 63.67 0.2K
10:40 63.67 63.67 63.67 63.67 0.1K
10:41 63.67 63.67 63.67 63.67 0.1K
10:42 63.61 63.61 63.61 63.61 0.9K
10:43 63.61 63.61 63.59 63.59 0.6K
10:44 63.59 63.64 63.59 63.64 0.3K
10:45 63.64 63.64 63.64 63.64 0.1K
10:46 63.64 63.64 63.59 63.59 1.0K
10:47 63.55 63.58 63.55 63.58 1.4K
10:48 63.58 63.58 63.54 63.54 0.2K
10:49 63.54 63.54 63.54 63.54 0.2K
10:50 63.47 63.47 63.47 63.47 1.9K
10:51 63.47 63.47 63.47 63.47 0.2K
10:52 63.47 63.47 63.47 63.47 0.2K
10:53 63.56 63.56 63.56 63.56 1.4K
10:54 63.50 63.50 63.50 63.50 0.4K
10:55 63.50 63.50 63.50 63.50 0.3K
10:56 63.50 63.50 63.50 63.50 0.1K
10:57 63.56 63.56 63.56 63.56 1.3K
10:58 63.55 63.55 63.55 63.55 1.2K
10:59 63.55 63.55 63.55 63.55 0.2K
11:00 63.55 63.55 63.55 63.55 0.1K
11:01 63.55 63.63 63.55 63.63 0.3K
11:02 63.63 63.63 63.61 63.61 0.5K
11:03 63.61 63.62 63.61 63.62 0.4K
11:04 63.62 63.62 63.60 63.60 0.3K
11:05 63.60 63.60 63.60 63.60 0.1K
11:06 63.66 63.69 63.66 63.69 0.9K
11:07 63.69 63.69 63.69 63.69 0.1K
11:08 63.69 63.69 63.69 63.69 0.4K
11:09 63.65 63.65 63.65 63.65 0.7K
11:10 63.65 63.68 63.65 63.68 1.2K
11:11 63.68 63.68 63.68 63.68 0.1K
11:12 63.68 63.68 63.68 63.68 0.3K
11:13 63.78 63.78 63.78 63.78 0.3K
11:14 63.78 63.78 63.78 63.78 0.1K
11:15 63.78 63.78 63.77 63.77 0.8K
11:16 63.77 63.77 63.77 63.77 0.4K
11:17 63.77 63.77 63.70 63.75 8.3K
11:18 63.75 63.75 63.75 63.75 0.3K
11:19 63.75 63.75 63.75 63.75 0.2K
11:20 63.75 63.75 63.75 63.75 0.3K
11:21 63.75 63.82 63.75 63.82 0.3K
11:22 63.75 63.75 63.75 63.75 0.7K
11:23 63.72 63.72 63.69 63.69 1.2K
11:24 63.69 63.69 63.69 63.69 0.3K
11:25 63.69 63.69 63.69 63.69 0.1K
11:26 63.69 63.69 63.69 63.69 0.2K
11:27 63.69 63.69 63.64 63.64 1.1K
11:28 63.64 63.64 63.64 63.64 0.1K
11:29 63.64 63.64 63.64 63.64 0.1K
11:30 63.64 63.64 63.64 63.64 0.1K
11:31 63.64 63.64 63.64 63.64 0.1K
11:32 63.64 63.65 63.60 63.60 0.9K
11:33 63.60 63.60 63.60 63.60 0.0K
11:34 63.60 63.60 63.60 63.60 0.4K
11:35 63.60 63.60 63.60 63.60 0.2K
11:36 63.60 63.60 63.60 63.60 0.4K
11:37 63.60 63.64 63.60 63.64 6.7K
11:38 63.64 63.64 63.61 63.64 0.6K
11:39 63.61 63.61 63.61 63.61 0.7K
11:40 63.61 63.61 63.61 63.61 0.2K
11:41 63.61 63.64 63.61 63.64 0.2K
11:42 63.64 63.71 63.59 63.71 0.7K
11:43 63.71 63.71 63.71 63.71 0.2K
11:44 63.71 63.71 63.71 63.71 0.2K
11:45 63.71 63.71 63.60 63.60 0.4K
11:46 63.60 63.60 63.60 63.60 0.2K
11:47 63.60 63.60 63.60 63.60 0.1K
11:48 63.60 63.60 63.60 63.60 0.1K
11:49 63.60 63.60 63.60 63.60 0.1K
11:50 63.64 63.64 63.63 63.63 1.2K
11:51 63.63 63.66 63.63 63.66 0.3K
11:52 63.66 63.66 63.60 63.60 1.4K
11:53 63.57 63.61 63.57 63.61 0.2K
11:54 63.61 63.61 63.58 63.61 0.4K
11:55 63.61 63.61 63.59 63.59 0.1K
11:56 63.59 63.59 63.59 63.59 0.0K
11:57 63.59 63.59 63.58 63.58 0.5K
11:58 63.58 63.58 63.58 63.58 0.1K
11:59 63.58 63.58 63.57 63.57 0.1K
12:00 63.57 63.57 63.57 63.57 0.0K
12:01 63.57 63.57 63.57 63.57 0.1K
12:02 63.57 63.58 63.57 63.58 0.7K
12:03 63.62 63.62 63.62 63.62 1.3K
12:04 63.58 63.58 63.58 63.58 1.2K
12:05 63.58 63.58 63.58 63.58 0.3K
12:06 63.58 63.58 63.58 63.58 0.2K
12:07 63.58 63.60 63.58 63.60 1.1K
12:08 63.60 63.60 63.60 63.60 0.0K
12:09 63.60 63.60 63.60 63.60 0.1K
12:10 63.60 63.60 63.59 63.60 2.3K
12:11 63.60 63.60 63.60 63.60 0.1K
12:12 63.60 63.60 63.60 63.60 0.4K
12:13 63.60 63.60 63.60 63.60 0.1K
12:14 63.60 63.66 63.60 63.66 0.3K
12:15 63.72 63.72 63.69 63.69 1.1K
12:16 63.69 63.69 63.67 63.67 0.5K
12:17 63.67 63.71 63.67 63.71 1.8K
12:18 63.71 63.73 63.71 63.73 0.2K
12:19 63.72 63.72 63.72 63.72 0.3K
12:20 63.72 63.72 63.72 63.72 0.1K
12:21 63.68 63.68 63.68 63.68 0.9K
12:22 63.68 63.69 63.68 63.69 0.3K
12:23 63.69 63.69 63.69 63.69 0.4K
12:24 63.69 63.69 63.69 63.69 0.2K
12:25 63.69 63.69 63.69 63.69 0.1K
12:26 63.69 63.72 63.69 63.72 0.1K
12:27 63.72 63.72 63.70 63.70 0.7K
12:28 63.70 63.70 63.70 63.70 0.1K
12:29 63.70 63.70 63.70 63.70 0.2K
12:30 63.70 63.70 63.70 63.70 0.4K
12:31 63.70 63.70 63.67 63.67 0.5K
12:32 63.67 63.67 63.67 63.67 0.1K
12:33 63.67 63.73 63.67 63.73 0.1K
12:34 63.72 63.73 63.72 63.73 0.5K
12:35 63.73 63.75 63.73 63.75 0.3K
12:36 63.75 63.75 63.75 63.75 0.2K
12:37 63.75 63.75 63.74 63.74 0.8K
12:38 63.74 63.74 63.74 63.74 0.0K
12:39 63.72 63.72 63.72 63.72 0.4K
12:40 63.74 63.74 63.73 63.73 2.7K
12:41 63.73 63.73 63.73 63.73 0.4K
12:42 63.73 63.73 63.71 63.71 1.3K
12:43 63.71 63.71 63.71 63.71 0.9K
12:44 63.71 63.71 63.71 63.71 0.6K
12:45 63.71 63.71 63.71 63.71 0.0K
12:46 63.71 63.72 63.71 63.72 0.7K
12:47 63.72 63.77 63.72 63.77 1.9K
12:48 63.77 63.77 63.77 63.77 0.1K
12:49 63.77 63.77 63.77 63.77 0.1K
12:50 63.77 63.79 63.77 63.79 0.1K
12:51 63.78 63.78 63.78 63.78 0.2K
12:52 63.78 63.78 63.78 63.78 0.1K
12:53 63.78 63.78 63.78 63.78 0.2K
12:54 63.78 63.78 63.77 63.77 1.3K
12:55 63.77 63.81 63.77 63.81 0.7K
12:56 63.81 63.81 63.77 63.77 0.4K
12:57 63.77 63.77 63.77 63.77 0.0K
12:58 63.77 63.77 63.77 63.77 0.1K
12:59 63.75 63.75 63.74 63.74 0.9K
13:00 63.74 63.75 63.74 63.75 0.7K
13:01 63.75 63.75 63.75 63.75 0.1K
13:02 63.75 63.75 63.75 63.75 0.0K
13:03 63.75 63.75 63.75 63.75 0.0K
13:04 63.75 63.75 63.75 63.75 0.1K
13:05 63.75 63.75 63.75 63.75 0.2K
13:06 63.78 63.78 63.78 63.78 0.7K
13:07 63.78 63.78 63.78 63.78 0.0K
13:08 63.78 63.78 63.78 63.78 0.2K
13:09 63.78 63.78 63.78 63.78 0.1K
13:10 63.78 63.78 63.74 63.74 0.9K
13:11 63.74 63.74 63.73 63.73 0.4K
13:12 63.73 63.73 63.73 63.73 0.5K
13:13 63.73 63.73 63.73 63.73 0.0K
13:14 63.73 63.77 63.73 63.77 0.3K
13:15 63.77 63.77 63.77 63.77 0.2K
13:16 63.77 63.77 63.77 63.77 0.0K
13:17 63.77 63.77 63.77 63.77 0.1K
13:18 63.77 63.77 63.77 63.77 0.1K
13:19 63.82 63.82 63.82 63.82 0.1K
13:20 63.82 63.82 63.82 63.82 0.1K
13:21 63.82 63.82 63.76 63.79 1.0K
13:22 63.79 63.81 63.78 63.81 0.5K
13:23 63.81 63.81 63.81 63.81 0.0K
13:24 63.81 63.81 63.81 63.81 0.1K
13:25 63.81 63.81 63.79 63.79 0.9K
13:26 63.79 63.79 63.79 63.79 0.3K
13:27 63.79 63.79 63.79 63.79 0.2K
13:28 63.79 63.83 63.79 63.83 0.1K
13:29 63.83 63.83 63.83 63.83 0.2K
13:30 63.83 63.83 63.83 63.83 0.5K
13:31 63.85 63.85 63.85 63.85 0.1K
13:32 63.87 63.87 63.87 63.87 0.2K
13:33 63.87 63.87 63.87 63.87 0.0K
13:34 63.87 63.87 63.87 63.87 0.1K
13:35 63.87 63.87 63.87 63.87 0.0K
13:36 63.87 63.87 63.87 63.87 0.0K
13:37 63.85 63.85 63.85 63.85 0.5K
13:38 63.85 63.85 63.85 63.85 0.3K
13:39 63.85 63.85 63.85 63.85 0.1K
13:40 63.85 63.85 63.85 63.85 0.2K
13:41 63.85 63.85 63.85 63.85 1.1K
13:42 63.85 63.85 63.85 63.85 0.1K
13:43 63.85 63.85 63.85 63.85 0.1K
13:44 63.85 63.85 63.85 63.85 0.3K
13:45 63.85 63.85 63.85 63.85 0.1K
13:46 63.85 63.85 63.85 63.85 0.0K
13:47 63.85 63.85 63.85 63.85 0.1K
13:48 63.88 63.88 63.88 63.88 0.7K
13:49 63.88 63.88 63.88 63.88 0.3K
13:50 63.88 63.88 63.87 63.87 0.4K
13:51 63.87 63.87 63.87 63.87 0.3K
13:52 63.87 63.87 63.87 63.87 0.1K
13:53 63.87 63.87 63.87 63.87 0.1K
13:54 63.87 63.87 63.87 63.87 0.5K
13:55 63.87 63.87 63.87 63.87 0.3K
13:56 63.87 63.94 63.87 63.94 1.1K
13:57 63.95 63.97 63.95 63.97 0.6K
13:58 63.97 63.97 63.97 63.97 2.2K
13:59 63.97 63.97 63.97 63.97 0.1K
14:00 63.97 63.97 63.97 63.97 0.2K
14:01 63.97 63.97 63.95 63.96 1.8K
14:02 63.96 63.96 63.96 63.96 1.0K
14:03 63.98 63.98 63.98 63.98 0.4K
14:04 63.98 63.98 63.98 63.98 0.1K
14:05 63.99 63.99 63.96 63.96 3.5K
14:06 63.96 64.00 63.96 64.00 1.3K
14:07 64.00 64.00 63.99 64.00 2.9K
14:08 64.00 64.00 64.00 64.00 0.4K
14:09 64.00 64.00 64.00 64.00 0.0K
14:10 64.00 64.00 64.00 64.00 0.4K
14:11 64.00 64.00 64.00 64.00 0.2K
14:12 64.00 64.00 63.99 63.99 1.5K
14:13 63.99 63.99 63.99 63.99 1.8K
14:14 63.99 63.99 63.99 63.99 1.2K
14:15 64.00 64.00 64.00 64.00 4.1K
14:16 64.00 64.00 64.00 64.00 0.6K
14:17 64.00 64.00 64.00 64.00 0.4K
14:18 64.00 64.05 64.00 64.05 3.1K
14:19 64.05 64.05 64.04 64.04 4.0K
14:20 64.04 64.04 64.04 64.04 0.2K
14:21 64.03 64.03 64.03 64.03 0.4K
14:22 64.03 64.05 64.03 64.05 0.4K
14:23 64.04 64.04 64.04 64.04 0.5K
14:24 64.04 64.04 64.04 64.04 0.2K
14:25 64.04 64.04 64.04 64.04 0.2K
14:26 64.04 64.04 64.04 64.04 0.4K
14:27 64.04 64.04 64.04 64.04 0.1K
14:28 64.04 64.05 64.04 64.05 0.3K
14:29 64.05 64.05 64.05 64.05 0.4K
14:30 64.05 64.07 64.05 64.07 0.3K
14:31 64.05 64.06 64.05 64.05 0.9K
14:32 64.05 64.07 64.05 64.06 0.6K
14:33 64.06 64.08 64.06 64.08 0.7K
14:34 64.08 64.08 64.08 64.08 0.1K
14:35 64.09 64.09 64.05 64.05 1.3K
14:36 64.05 64.05 64.04 64.04 1.1K
14:37 64.04 64.04 64.04 64.04 0.2K
14:38 64.04 64.04 64.04 64.04 0.2K
14:39 64.04 64.05 64.04 64.05 0.7K
14:40 64.05 64.05 64.05 64.05 0.2K
14:41 64.05 64.05 64.05 64.05 0.4K
14:42 64.05 64.09 64.05 64.06 2.1K
14:43 64.06 64.06 64.06 64.06 0.1K
14:44 64.06 64.06 64.06 64.06 0.4K
14:45 64.06 64.06 64.06 64.06 0.1K
14:46 64.06 64.06 64.06 64.06 0.1K
14:47 64.06 64.06 64.06 64.06 0.3K
14:48 64.06 64.06 64.06 64.06 0.0K
14:49 64.06 64.06 64.06 64.06 1.3K
14:50 64.06 64.06 64.01 64.01 1.9K
14:51 64.01 64.01 64.01 64.01 0.2K
14:52 64.01 64.01 64.01 64.01 0.1K
14:53 64.01 64.01 64.01 64.01 0.3K
14:54 64.01 64.02 64.01 64.02 0.4K
14:55 64.02 64.02 64.02 64.02 0.2K
14:56 64.02 64.02 64.00 64.00 0.6K
14:57 64.00 64.00 64.00 64.00 0.2K
14:58 64.00 64.00 64.00 64.00 2.2K
14:59 64.00 64.00 63.97 63.97 1.8K
15:00 63.97 63.97 63.96 63.96 1.4K
15:01 63.96 64.00 63.96 64.00 0.7K
15:02 64.00 64.01 64.00 64.01 0.7K
15:03 64.01 64.01 63.99 63.99 1.1K
15:04 63.99 63.99 63.99 63.99 0.1K
15:05 64.00 64.00 64.00 64.00 0.3K
15:06 64.00 64.00 64.00 64.00 0.2K
15:07 63.97 63.97 63.95 63.95 1.7K
15:08 63.93 63.93 63.90 63.90 1.2K
15:09 63.90 63.90 63.90 63.90 0.5K
15:10 63.90 63.90 63.90 63.90 0.2K
15:11 63.90 63.90 63.90 63.90 0.4K
15:12 63.90 63.90 63.90 63.90 0.5K
15:13 63.90 63.90 63.90 63.90 0.2K
15:14 63.90 63.90 63.90 63.90 0.3K
15:15 63.90 63.90 63.90 63.90 0.3K
15:16 63.90 63.92 63.89 63.89 1.9K
15:17 63.89 63.89 63.89 63.89 0.4K
15:18 63.89 63.89 63.85 63.85 0.9K
15:19 63.85 63.86 63.85 63.86 0.2K
15:20 63.84 63.84 63.84 63.84 0.6K
15:21 63.84 63.84 63.82 63.82 1.0K
15:22 63.82 63.82 63.82 63.82 0.2K
15:23 63.82 63.82 63.82 63.82 0.1K
15:24 63.82 63.82 63.82 63.82 0.2K
15:25 63.82 63.82 63.82 63.82 0.5K
15:26 63.82 63.82 63.79 63.79 2.1K
15:27 63.79 63.79 63.75 63.75 1.9K
15:28 63.75 63.75 63.74 63.74 1.1K
15:29 63.74 63.74 63.74 63.74 0.3K
15:30 63.74 63.75 63.74 63.74 1.3K
15:31 63.74 63.74 63.71 63.71 1.5K
15:32 63.69 63.69 63.66 63.66 1.2K
15:33 63.63 63.63 63.62 63.63 2.0K
15:34 63.65 63.66 63.65 63.66 1.7K
15:35 63.66 63.66 63.66 63.66 0.4K
15:36 63.66 63.66 63.66 63.66 0.3K
15:37 63.67 63.67 63.65 63.65 1.7K
15:38 63.63 63.65 63.63 63.65 1.5K
15:39 63.61 63.61 63.61 63.61 0.7K
15:40 63.61 63.61 63.61 63.61 0.2K
15:41 63.61 63.62 63.60 63.62 1.1K
15:42 63.62 63.62 63.62 63.62 0.5K
15:43 63.62 63.62 63.62 63.62 0.3K
15:44 63.62 63.62 63.62 63.62 2.4K
15:45 63.62 63.62 63.58 63.58 2.3K
15:46 63.58 63.58 63.58 63.58 1.0K
15:47 63.58 63.58 63.58 63.58 0.5K
15:48 63.58 63.61 63.58 63.61 1.2K
15:49 63.61 63.63 63.61 63.63 1.4K
15:50 63.59 63.60 63.57 63.57 3.1K
15:51 63.56 63.56 63.50 63.50 1.9K
15:52 63.50 63.57 63.50 63.57 2.5K
15:53 63.57 63.57 63.57 63.57 1.1K
15:54 63.60 63.60 63.54 63.54 5.9K
15:55 63.54 63.54 63.49 63.49 2.3K
15:56 63.46 63.52 63.46 63.52 3.9K
15:57 63.54 63.56 63.54 63.55 5.3K
15:58 63.60 63.60 63.55 63.55 6.6K
15:59 63.55 63.55 63.53 63.54 11.4K
16:00 63.54 63.54 63.50 63.51 102.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible