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 63.80 63.80 63.68 63.79 3.8K
09:32 63.79 63.79 63.53 63.53 0.3K
09:33 63.53 63.53 63.53 63.53 0.3K
09:34 63.53 63.53 63.53 63.53 0.2K
09:35 63.53 63.53 63.53 63.53 0.1K
09:36 63.53 63.53 63.53 63.53 0.2K
09:37 63.50 63.50 63.50 63.50 1.0K
09:38 63.50 63.50 63.50 63.50 0.0K
09:39 63.50 63.50 63.50 63.50 0.2K
09:40 63.50 63.54 63.50 63.54 0.4K
09:41 63.54 63.54 63.54 63.54 0.7K
09:42 63.54 63.62 63.54 63.62 1.4K
09:43 63.62 63.62 63.62 63.62 0.2K
09:44 63.71 63.75 63.71 63.73 1.1K
09:45 63.73 63.73 63.73 63.73 0.6K
09:46 63.73 63.78 63.73 63.78 1.1K
09:47 63.78 63.78 63.78 63.78 0.2K
09:48 63.78 63.78 63.58 63.58 0.2K
09:49 63.58 63.58 63.58 63.58 0.2K
09:50 63.58 63.70 63.58 63.70 0.4K
09:51 63.70 63.70 63.70 63.70 0.5K
09:52 63.70 63.70 63.70 63.70 0.2K
09:53 63.70 63.70 63.70 63.70 0.1K
09:54 63.70 63.79 63.70 63.79 0.3K
09:55 63.79 63.79 63.79 63.79 0.3K
09:56 63.79 63.79 63.79 63.79 0.1K
09:57 63.79 63.79 63.76 63.76 0.2K
09:58 63.76 63.79 63.76 63.79 1.6K
09:59 63.79 63.79 63.79 63.79 0.0K
10:00 63.79 63.92 63.79 63.92 0.2K
10:01 63.79 63.79 63.79 63.79 1.1K
10:02 63.79 63.79 63.79 63.79 0.1K
10:03 63.79 63.79 63.61 63.61 1.5K
10:04 63.61 63.61 63.57 63.57 0.4K
10:05 63.57 63.57 63.57 63.57 0.2K
10:06 63.57 63.57 63.57 63.57 0.1K
10:07 63.57 63.57 63.57 63.57 0.0K
10:08 63.57 63.57 63.57 63.57 0.3K
10:09 63.57 63.57 63.56 63.56 0.2K
10:10 63.56 63.56 63.56 63.56 0.1K
10:11 63.56 63.56 63.56 63.56 0.1K
10:12 63.56 63.56 63.56 63.56 0.0K
10:13 63.56 63.56 63.56 63.56 0.3K
10:14 63.41 63.53 63.41 63.53 0.6K
10:15 63.53 63.53 63.53 63.53 0.1K
10:16 63.53 63.53 63.53 63.53 0.0K
10:17 63.53 63.53 63.53 63.53 0.4K
10:18 63.53 63.53 63.53 63.53 0.1K
10:19 63.53 63.53 63.53 63.53 0.0K
10:20 63.53 63.53 63.40 63.40 1.8K
10:21 63.40 63.40 63.40 63.40 0.4K
10:22 63.38 63.38 63.29 63.29 2.2K
10:23 63.29 63.31 63.29 63.31 0.4K
10:24 63.31 63.31 63.29 63.31 0.5K
10:25 63.31 63.31 63.28 63.28 1.1K
10:26 63.28 63.28 63.19 63.19 0.7K
10:27 63.19 63.25 63.19 63.25 1.0K
10:28 63.25 63.26 63.25 63.26 0.9K
10:29 63.26 63.26 63.26 63.26 0.3K
10:30 63.26 63.26 63.26 63.26 0.2K
10:31 63.23 63.25 63.23 63.25 0.4K
10:32 63.22 63.22 63.21 63.21 1.1K
10:33 63.21 63.21 63.19 63.19 0.3K
10:34 63.19 63.19 63.19 63.19 0.6K
10:35 63.19 63.19 63.15 63.15 0.3K
10:36 63.15 63.17 63.15 63.17 0.4K
10:37 63.16 63.16 63.13 63.13 1.6K
10:38 63.17 63.17 63.17 63.17 1.1K
10:39 63.17 63.17 63.17 63.17 0.3K
10:40 63.18 63.18 63.17 63.17 1.2K
10:41 63.15 63.17 63.13 63.17 0.7K
10:42 63.17 63.17 63.16 63.16 6.5K
10:43 63.16 63.16 63.07 63.10 6.3K
10:44 63.10 63.10 63.10 63.10 0.3K
10:45 63.10 63.10 63.10 63.10 0.1K
10:46 63.10 63.10 63.10 63.10 0.2K
10:47 63.10 63.10 63.10 63.10 0.1K
10:48 63.10 63.12 63.10 63.12 0.1K
10:49 63.12 63.13 63.12 63.13 0.8K
10:50 63.15 63.18 63.15 63.18 3.8K
10:51 63.20 63.20 63.18 63.18 1.3K
10:52 63.18 63.18 63.14 63.14 1.8K
10:53 63.14 63.14 63.09 63.09 0.8K
10:54 63.09 63.09 63.06 63.06 0.4K
10:55 63.06 63.06 62.95 62.95 0.6K
10:56 62.95 62.95 62.93 62.93 0.2K
10:57 62.93 62.94 62.93 62.94 1.3K
10:58 62.94 62.98 62.94 62.98 0.6K
10:59 62.98 62.98 62.96 62.96 0.2K
11:00 62.96 62.96 62.90 62.90 0.8K
11:01 62.90 62.95 62.90 62.95 0.8K
11:02 62.95 62.95 62.95 62.95 0.2K
11:03 62.95 62.95 62.95 62.95 1.0K
11:04 62.95 62.96 62.95 62.96 0.2K
11:05 62.96 62.99 62.96 62.99 0.3K
11:06 62.99 62.99 62.99 62.99 0.3K
11:07 62.99 62.99 62.89 62.89 0.7K
11:08 62.89 62.89 62.89 62.89 0.2K
11:09 62.89 62.90 62.89 62.90 1.6K
11:10 62.77 62.77 62.70 62.70 51.0K
11:11 62.70 62.70 62.65 62.65 1.6K
11:12 62.65 62.65 62.65 62.65 0.0K
11:13 62.65 62.65 62.65 62.65 0.3K
11:14 62.65 62.65 62.65 62.65 0.6K
11:15 62.65 62.65 62.65 62.65 0.0K
11:16 62.65 62.65 62.65 62.65 0.0K
11:17 62.65 62.65 62.65 62.65 0.0K
11:18 62.65 62.71 62.65 62.71 1.0K
11:19 62.71 62.71 62.71 62.71 0.1K
11:20 62.63 62.74 62.63 62.74 2.7K
11:21 62.74 62.74 62.64 62.64 0.6K
11:22 62.64 62.65 62.64 62.65 0.3K
11:23 62.64 62.66 62.63 62.66 1.3K
11:24 62.66 62.66 62.66 62.66 0.0K
11:25 62.66 62.66 62.62 62.62 0.6K
11:26 62.62 62.70 62.62 62.70 1.3K
11:27 62.70 62.70 62.70 62.70 0.9K
11:28 62.70 62.70 62.69 62.69 0.7K
11:29 62.74 62.74 62.74 62.74 0.4K
11:30 62.71 62.71 62.71 62.71 1.0K
11:31 62.71 62.71 62.71 62.71 0.1K
11:32 62.71 62.71 62.66 62.66 1.6K
11:33 62.66 62.72 62.66 62.72 0.8K
11:34 62.72 62.72 62.64 62.64 0.7K
11:35 62.64 62.64 62.64 62.64 0.1K
11:36 62.64 62.64 62.64 62.64 0.1K
11:37 62.64 62.64 62.64 62.64 0.0K
11:38 62.64 62.72 62.64 62.72 0.9K
11:39 62.72 62.72 62.62 62.62 1.9K
11:40 62.66 62.66 62.66 62.66 0.2K
11:41 62.66 62.66 62.66 62.66 0.2K
11:42 62.61 62.66 62.61 62.66 2.0K
11:43 62.66 62.66 62.66 62.66 0.1K
11:44 62.62 62.62 62.61 62.61 1.0K
11:45 62.61 62.61 62.61 62.61 0.0K
11:46 62.61 62.63 62.60 62.60 0.3K
11:47 62.59 62.64 62.59 62.64 1.2K
11:48 62.64 62.64 62.54 62.54 2.1K
11:49 62.50 62.50 62.48 62.48 1.0K
11:50 62.48 62.48 62.48 62.48 0.0K
11:51 62.46 62.46 62.46 62.46 0.8K
11:52 62.46 62.46 62.40 62.46 6.0K
11:53 62.46 62.46 62.46 62.46 0.2K
11:54 62.46 62.46 62.46 62.46 0.2K
11:55 62.46 62.46 62.44 62.44 0.8K
11:56 62.44 62.44 62.44 62.44 0.1K
11:57 62.44 62.44 62.44 62.44 0.3K
11:58 62.44 62.44 62.44 62.44 0.1K
11:59 62.44 62.44 62.44 62.44 0.4K
12:00 62.44 62.48 62.44 62.48 0.7K
12:01 62.48 62.53 62.48 62.53 3.3K
12:02 62.53 62.56 62.53 62.56 0.2K
12:03 62.56 62.56 62.49 62.49 0.2K
12:04 62.45 62.45 62.42 62.42 2.4K
12:05 62.42 62.42 62.42 62.42 0.1K
12:06 62.42 62.42 62.42 62.42 0.1K
12:07 62.43 62.49 62.43 62.49 0.7K
12:08 62.49 62.49 62.40 62.40 1.7K
12:09 62.40 62.43 62.40 62.41 1.3K
12:10 62.41 62.46 62.41 62.43 3.7K
12:11 62.43 62.43 62.41 62.41 0.2K
12:12 62.41 62.41 62.41 62.41 0.4K
12:13 62.43 62.44 62.43 62.44 4.5K
12:14 62.44 62.45 62.44 62.45 2.2K
12:15 62.45 62.45 62.43 62.43 0.4K
12:16 62.45 62.45 62.45 62.45 0.2K
12:17 62.45 62.45 62.44 62.44 1.9K
12:18 62.44 62.50 62.44 62.50 0.2K
12:19 62.50 62.52 62.50 62.52 0.4K
12:20 62.52 62.52 62.45 62.47 1.4K
12:21 62.47 62.47 62.39 62.39 2.1K
12:22 62.39 62.39 62.35 62.35 0.7K
12:23 62.35 62.35 62.34 62.34 0.3K
12:24 62.34 62.34 62.34 62.34 0.4K
12:25 62.34 62.34 62.34 62.34 0.1K
12:26 62.34 62.34 62.34 62.34 0.0K
12:27 62.34 62.36 62.34 62.36 1.0K
12:28 62.36 62.36 62.36 62.36 0.0K
12:29 62.40 62.40 62.40 62.40 0.1K
12:30 62.40 62.40 62.35 62.35 0.8K
12:31 62.35 62.35 62.35 62.35 1.1K
12:32 62.35 62.35 62.35 62.35 0.1K
12:33 62.35 62.35 62.35 62.35 0.0K
12:34 62.35 62.38 62.35 62.38 0.6K
12:35 62.39 62.39 62.39 62.39 0.2K
12:36 62.36 62.36 62.35 62.35 1.4K
12:37 62.35 62.35 62.35 62.35 0.4K
12:38 62.35 62.35 62.32 62.32 0.7K
12:39 62.32 62.32 62.32 62.32 0.1K
12:40 62.32 62.35 62.32 62.35 1.8K
12:41 62.33 62.33 62.30 62.30 1.0K
12:42 62.30 62.30 62.29 62.29 0.6K
12:43 62.29 62.29 62.29 62.29 0.0K
12:44 62.34 62.34 62.29 62.34 0.9K
12:45 62.34 62.34 62.34 62.34 0.0K
12:46 62.34 62.34 62.34 62.34 1.5K
12:47 62.34 62.34 62.34 62.34 1.7K
12:48 62.34 62.36 62.34 62.36 2.3K
12:49 62.43 62.43 62.43 62.43 1.9K
12:50 62.43 62.43 62.37 62.37 1.2K
12:51 62.37 62.37 62.37 62.37 0.2K
12:52 62.37 62.37 62.37 62.37 0.0K
12:53 62.37 62.40 62.34 62.40 0.8K
12:54 62.35 62.35 62.35 62.35 0.5K
12:55 62.35 62.35 62.35 62.35 0.0K
12:56 62.35 62.35 62.35 62.35 0.1K
12:57 62.38 62.43 62.38 62.43 0.9K
12:58 62.43 62.43 62.43 62.43 0.2K
12:59 62.43 62.43 62.43 62.43 0.3K
13:00 62.48 62.48 62.44 62.44 1.2K
13:01 62.44 62.48 62.44 62.48 0.4K
13:02 62.48 62.51 62.48 62.51 0.9K
13:03 62.51 62.51 62.51 62.51 0.3K
13:04 62.59 62.59 62.59 62.59 0.4K
13:05 62.59 62.62 62.56 62.62 1.5K
13:06 62.62 62.62 62.59 62.59 1.6K
13:07 62.59 62.59 62.59 62.59 0.0K
13:08 62.59 62.60 62.59 62.60 0.6K
13:09 62.60 62.60 62.60 62.60 0.0K
13:10 62.60 62.67 62.60 62.67 0.7K
13:11 62.67 62.67 62.65 62.65 0.9K
13:12 62.65 62.68 62.64 62.68 1.0K
13:13 62.68 62.68 62.68 62.68 0.1K
13:14 62.68 62.68 62.66 62.66 1.0K
13:15 62.66 62.67 62.64 62.65 1.7K
13:16 62.61 62.61 62.61 62.61 0.6K
13:17 62.61 62.61 62.61 62.61 0.0K
13:18 62.61 62.66 62.61 62.66 0.3K
13:19 62.66 62.66 62.66 62.66 0.1K
13:20 62.65 62.67 62.65 62.67 5.3K
13:21 62.67 62.67 62.65 62.65 1.1K
13:22 62.67 62.67 62.67 62.67 0.3K
13:23 62.68 62.68 62.64 62.64 0.4K
13:24 62.64 62.64 62.63 62.63 0.7K
13:25 62.63 62.63 62.63 62.63 0.0K
13:26 62.67 62.68 62.67 62.68 1.0K
13:27 62.68 62.68 62.66 62.66 0.6K
13:28 62.66 62.72 62.66 62.72 1.9K
13:29 62.72 62.72 62.72 62.72 0.0K
13:30 62.73 62.73 62.71 62.71 1.1K
13:31 62.73 62.73 62.70 62.70 0.9K
13:32 62.73 62.73 62.71 62.71 0.3K
13:33 62.71 62.71 62.70 62.70 0.9K
13:34 62.70 62.70 62.70 62.70 0.1K
13:35 62.70 62.71 62.68 62.68 0.8K
13:36 62.68 62.68 62.68 62.68 0.2K
13:37 62.68 62.68 62.68 62.68 0.2K
13:38 62.72 62.72 62.71 62.71 1.0K
13:39 62.71 62.71 62.71 62.71 1.3K
13:40 62.71 62.76 62.71 62.76 1.3K
13:41 62.76 62.76 62.76 62.76 0.0K
13:42 62.76 62.76 62.75 62.75 0.3K
13:43 62.78 62.78 62.78 62.78 0.3K
13:44 62.78 62.78 62.76 62.76 1.6K
13:45 62.74 62.74 62.74 62.74 1.4K
13:46 62.74 62.74 62.74 62.74 0.2K
13:47 62.74 62.74 62.74 62.74 0.1K
13:48 62.75 62.75 62.73 62.73 1.2K
13:49 62.75 62.75 62.75 62.75 0.3K
13:50 62.75 62.75 62.73 62.74 0.8K
13:51 62.70 62.72 62.68 62.72 1.9K
13:52 62.72 62.72 62.72 62.72 0.0K
13:53 62.72 62.72 62.72 62.72 0.5K
13:54 62.72 62.72 62.69 62.69 0.6K
13:55 62.69 62.72 62.69 62.72 0.2K
13:56 62.72 62.72 62.69 62.69 1.4K
13:57 62.71 62.71 62.68 62.71 0.9K
13:58 62.71 62.71 62.71 62.71 0.0K
13:59 62.68 62.69 62.66 62.66 1.3K
14:00 62.66 62.67 62.65 62.67 1.2K
14:01 62.67 62.67 62.67 62.67 3.1K
14:02 62.65 62.67 62.64 62.64 8.3K
14:03 62.59 62.59 62.57 62.57 1.0K
14:04 62.57 62.57 62.49 62.49 0.9K
14:05 62.49 62.49 62.38 62.42 1.5K
14:06 62.42 62.42 62.37 62.37 2.7K
14:07 62.37 62.41 62.37 62.41 3.6K
14:08 62.41 62.41 62.38 62.38 0.4K
14:09 62.41 62.41 62.41 62.41 0.7K
14:10 62.41 62.41 62.41 62.41 0.6K
14:11 62.41 62.41 62.35 62.35 1.5K
14:12 62.35 62.35 62.35 62.35 4.2K
14:13 62.35 62.37 62.35 62.37 0.2K
14:14 62.37 62.37 62.37 62.37 0.1K
14:15 62.37 62.41 62.37 62.39 1.4K
14:16 62.36 62.36 62.29 62.29 2.4K
14:17 62.31 62.31 62.22 62.22 0.9K
14:18 62.17 62.30 62.17 62.30 2.1K
14:19 62.30 62.30 62.26 62.26 2.2K
14:20 62.26 62.27 62.26 62.27 0.8K
14:21 62.27 62.27 62.27 62.27 2.0K
14:22 62.27 62.27 62.27 62.27 0.1K
14:23 62.27 62.27 62.27 62.27 0.2K
14:24 62.25 62.31 62.25 62.31 1.2K
14:25 62.31 62.37 62.31 62.37 0.3K
14:26 62.37 62.43 62.37 62.43 0.6K
14:27 62.43 62.43 62.43 62.43 0.1K
14:28 62.43 62.43 62.38 62.38 0.9K
14:29 62.38 62.41 62.38 62.41 0.8K
14:30 62.41 62.41 62.41 62.41 0.1K
14:31 62.36 62.38 62.36 62.38 2.9K
14:32 62.35 62.38 62.34 62.38 1.2K
14:33 62.37 62.43 62.37 62.37 0.5K
14:34 62.37 62.50 62.37 62.50 0.6K
14:35 62.42 62.45 62.42 62.44 0.7K
14:36 62.42 62.42 62.40 62.40 1.0K
14:37 62.40 62.44 62.40 62.44 0.2K
14:38 62.47 62.47 62.47 62.47 0.8K
14:39 62.47 62.50 62.47 62.50 0.2K
14:40 62.47 62.50 62.47 62.50 0.9K
14:41 62.50 62.50 62.50 62.50 0.3K
14:42 62.50 62.50 62.46 62.46 1.3K
14:43 62.46 62.47 62.46 62.47 0.4K
14:44 62.47 62.53 62.47 62.51 0.6K
14:45 62.51 62.53 62.51 62.53 0.6K
14:46 62.53 62.53 62.49 62.49 1.3K
14:47 62.51 62.51 62.51 62.51 0.2K
14:48 62.51 62.51 62.51 62.51 0.1K
14:49 62.51 62.57 62.51 62.57 0.6K
14:50 62.57 62.57 62.57 62.57 0.4K
14:51 62.57 62.57 62.55 62.56 0.8K
14:52 62.56 62.56 62.54 62.54 0.6K
14:53 62.54 62.54 62.54 62.54 0.2K
14:54 62.54 62.56 62.54 62.56 0.3K
14:55 62.56 62.56 62.54 62.55 1.7K
14:56 62.55 62.55 62.51 62.51 4.5K
14:57 62.50 62.52 62.49 62.49 1.2K
14:58 62.49 62.51 62.49 62.51 0.7K
14:59 62.51 62.51 62.45 62.45 6.2K
15:00 62.45 62.45 62.45 62.45 0.8K
15:01 62.45 62.45 62.41 62.41 2.0K
15:02 62.41 62.41 62.37 62.37 1.2K
15:03 62.30 62.30 62.25 62.25 2.1K
15:04 62.25 62.30 62.25 62.30 0.9K
15:05 62.30 62.30 62.30 62.30 0.2K
15:06 62.30 62.30 62.21 62.23 22.9K
15:07 62.23 62.23 62.23 62.23 0.3K
15:08 62.23 62.23 62.22 62.23 13.3K
15:09 62.26 62.26 62.20 62.23 2.5K
15:10 62.25 62.27 62.25 62.26 1.5K
15:11 62.26 62.29 62.26 62.29 15.0K
15:12 62.30 62.31 62.29 62.29 2.0K
15:13 62.29 62.32 62.29 62.31 2.8K
15:14 62.31 62.34 62.31 62.34 1.7K
15:15 62.32 62.32 62.32 62.32 0.8K
15:16 62.32 62.34 62.32 62.34 1.4K
15:17 62.31 62.31 62.26 62.26 3.1K
15:18 62.26 62.30 62.26 62.29 0.8K
15:19 62.29 62.29 62.29 62.29 0.5K
15:20 62.29 62.29 62.26 62.26 1.7K
15:21 62.26 62.31 62.26 62.31 2.2K
15:22 62.31 62.34 62.31 62.34 1.1K
15:23 62.34 62.34 62.34 62.34 0.7K
15:24 62.34 62.47 62.34 62.41 2.0K
15:25 62.41 62.45 62.41 62.45 3.5K
15:26 62.45 62.47 62.45 62.47 1.7K
15:27 62.47 62.47 62.39 62.39 3.8K
15:28 62.44 62.45 62.44 62.44 3.6K
15:29 62.44 62.44 62.44 62.44 0.5K
15:30 62.44 62.46 62.44 62.46 0.5K
15:31 62.46 62.46 62.46 62.46 0.8K
15:32 62.46 62.47 62.46 62.47 1.1K
15:33 62.47 62.47 62.41 62.42 2.5K
15:34 62.43 62.43 62.39 62.39 1.1K
15:35 62.38 62.38 62.38 62.38 1.4K
15:36 62.36 62.36 62.36 62.36 0.6K
15:37 62.36 62.36 62.33 62.35 1.9K
15:38 62.35 62.39 62.35 62.39 0.9K
15:39 62.39 62.41 62.39 62.41 0.4K
15:40 62.41 62.41 62.38 62.38 1.2K
15:41 62.38 62.40 62.38 62.40 1.7K
15:42 62.37 62.37 62.34 62.34 2.8K
15:43 62.34 62.34 62.32 62.32 0.5K
15:44 62.31 62.31 62.31 62.31 5.0K
15:45 62.31 62.34 62.31 62.34 3.3K
15:46 62.35 62.36 62.35 62.36 2.7K
15:47 62.36 62.36 62.34 62.34 2.5K
15:48 62.34 62.36 62.34 62.36 1.3K
15:49 62.35 62.35 62.34 62.34 1.0K
15:50 62.32 62.32 62.29 62.29 3.2K
15:51 62.26 62.31 62.26 62.31 3.7K
15:52 62.29 62.33 62.29 62.33 4.3K
15:53 62.33 62.35 62.33 62.33 3.6K
15:54 62.33 62.33 62.30 62.32 3.9K
15:55 62.32 62.33 62.32 62.33 3.4K
15:56 62.29 62.30 62.29 62.30 4.2K
15:57 62.30 62.30 62.23 62.23 4.4K
15:58 62.24 62.27 62.24 62.27 7.0K
15:59 62.28 62.28 62.21 62.21 17.2K
16:00 62.19 62.23 62.17 62.21 208.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible