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
09:30 61.33 61.33 61.33 61.33 3.7K
09:33 62.10 62.10 62.10 62.10 0.5K
09:41 62.37 62.39 62.37 62.39 0.6K
09:42 62.41 62.41 62.23 62.23 0.6K
09:43 62.19 62.19 62.19 62.19 1.4K
09:45 62.18 62.18 62.18 62.18 1.1K
09:46 62.33 62.33 62.33 62.33 0.9K
09:48 62.33 62.33 62.33 62.33 2.0K
09:49 62.36 62.36 62.29 62.29 0.9K
09:51 62.33 62.33 62.33 62.33 0.7K
09:55 62.34 62.34 62.34 62.34 0.4K
09:57 62.42 62.42 62.42 62.42 0.7K
09:58 62.33 62.33 62.33 62.33 1.9K
09:59 62.33 62.33 62.33 62.33 0.5K
10:00 62.33 62.33 62.33 62.33 0.9K
10:01 62.26 62.29 62.26 62.29 1.0K
10:02 62.39 62.39 62.39 62.39 0.2K
10:03 62.33 62.33 62.33 62.33 0.4K
10:04 62.28 62.28 62.28 62.28 0.1K
10:05 62.25 62.25 62.20 62.20 1.3K
10:06 62.21 62.21 62.21 62.21 1.1K
10:07 62.23 62.24 62.23 62.24 2.9K
10:08 62.21 62.22 62.21 62.22 0.7K
10:10 62.16 62.16 62.16 62.16 0.4K
10:11 62.14 62.14 62.10 62.10 1.1K
10:13 62.07 62.07 62.07 62.07 0.1K
10:14 62.11 62.11 62.07 62.07 0.7K
10:15 62.14 62.14 62.14 62.14 1.5K
10:16 62.14 62.14 62.13 62.13 1.8K
10:18 62.13 62.13 62.09 62.09 1.2K
10:20 62.10 62.12 62.10 62.12 0.3K
10:21 62.06 62.06 62.06 62.06 0.4K
10:22 62.05 62.08 62.05 62.08 0.6K
10:23 62.06 62.09 62.06 62.09 0.7K
10:24 62.10 62.15 62.10 62.15 0.9K
10:25 62.18 62.18 62.18 62.18 0.7K
10:26 62.14 62.17 62.14 62.17 0.6K
10:27 62.18 62.18 62.11 62.11 0.8K
10:28 62.13 62.13 62.13 62.13 0.5K
10:29 62.21 62.21 62.19 62.19 0.5K
10:30 62.19 62.19 62.19 62.19 0.4K
10:31 62.23 62.23 62.23 62.23 0.7K
10:32 62.23 62.23 62.23 62.23 0.3K
10:33 62.24 62.24 62.21 62.21 0.6K
10:34 62.23 62.24 62.23 62.24 0.7K
10:35 62.27 62.27 62.27 62.27 0.9K
10:37 62.21 62.22 62.18 62.18 1.9K
10:38 62.15 62.15 62.15 62.15 1.0K
10:39 62.11 62.11 62.11 62.11 0.2K
10:40 62.13 62.13 62.13 62.13 0.2K
10:41 62.11 62.11 62.11 62.11 0.4K
10:42 62.15 62.17 62.15 62.17 0.6K
10:43 62.17 62.17 62.17 62.17 0.1K
10:44 62.17 62.17 62.17 62.17 0.4K
10:45 62.16 62.16 62.16 62.16 0.2K
10:46 62.14 62.15 62.11 62.11 2.0K
10:47 62.15 62.15 62.15 62.15 0.2K
10:48 62.13 62.13 62.13 62.13 0.4K
10:51 62.10 62.13 62.10 62.13 1.0K
10:52 62.13 62.13 62.13 62.13 0.5K
10:54 62.13 62.13 62.13 62.13 0.9K
10:56 62.15 62.15 62.15 62.15 1.5K
10:57 62.17 62.17 62.17 62.17 0.5K
10:58 62.19 62.19 62.16 62.18 2.3K
11:00 62.21 62.21 62.21 62.21 0.1K
11:01 62.18 62.18 62.18 62.18 2.0K
11:02 62.20 62.21 62.20 62.21 0.7K
11:03 62.26 62.26 62.25 62.25 1.2K
11:06 62.26 62.29 62.26 62.29 0.6K
11:08 62.26 62.26 62.26 62.26 0.3K
11:09 62.28 62.28 62.28 62.28 0.2K
11:10 62.25 62.25 62.24 62.24 1.9K
11:13 62.17 62.17 62.11 62.11 2.3K
11:14 62.11 62.16 62.11 62.16 1.2K
11:15 62.15 62.15 62.15 62.15 0.6K
11:16 62.16 62.18 62.16 62.18 0.9K
11:17 62.13 62.15 62.13 62.15 1.1K
11:21 62.16 62.16 62.15 62.15 0.6K
11:23 62.10 62.11 62.08 62.11 1.8K
11:24 62.10 62.10 62.10 62.10 0.2K
11:25 62.07 62.07 62.07 62.07 0.7K
11:26 62.10 62.11 62.10 62.11 0.4K
11:27 62.13 62.13 62.12 62.12 0.7K
11:28 62.11 62.13 62.11 62.13 1.2K
11:29 62.15 62.15 62.15 62.15 0.3K
11:30 62.17 62.17 62.17 62.17 0.6K
11:31 62.23 62.23 62.21 62.21 0.8K
11:33 62.23 62.23 62.23 62.23 0.4K
11:34 62.25 62.25 62.22 62.23 2.1K
11:36 62.26 62.26 62.26 62.26 0.5K
11:37 62.27 62.28 62.27 62.28 0.4K
11:38 62.23 62.25 62.23 62.25 0.5K
11:39 62.26 62.26 62.26 62.26 0.4K
11:40 62.22 62.22 62.22 62.22 0.6K
11:41 62.21 62.21 62.21 62.21 0.5K
11:46 62.19 62.19 62.18 62.18 1.0K
11:47 62.21 62.21 62.21 62.21 0.4K
11:49 62.23 62.23 62.23 62.23 0.5K
11:51 62.18 62.18 62.18 62.18 0.1K
11:52 62.16 62.16 62.16 62.16 0.6K
11:53 62.16 62.16 62.16 62.16 0.6K
11:54 62.18 62.18 62.18 62.18 0.6K
11:55 62.18 62.18 62.18 62.18 0.1K
11:56 62.18 62.18 62.16 62.16 1.0K
12:00 62.19 62.19 62.19 62.19 0.5K
12:01 62.16 62.16 62.16 62.16 0.8K
12:02 62.13 62.13 62.13 62.13 0.2K
12:03 62.11 62.11 62.11 62.11 0.5K
12:05 62.19 62.19 62.19 62.19 1.2K
12:06 62.18 62.18 62.18 62.18 0.2K
12:08 62.19 62.19 62.18 62.18 0.5K
12:09 62.20 62.20 62.20 62.20 1.0K
12:11 62.20 62.20 62.20 62.20 1.1K
12:14 62.23 62.23 62.23 62.23 0.1K
12:15 62.25 62.25 62.25 62.25 0.1K
12:16 62.25 62.25 62.25 62.25 0.7K
12:17 62.24 62.24 62.24 62.24 0.4K
12:18 62.24 62.24 62.22 62.22 1.4K
12:19 62.20 62.21 62.19 62.19 0.9K
12:20 62.23 62.23 62.23 62.23 0.3K
12:21 62.21 62.21 62.21 62.21 0.4K
12:23 62.21 62.21 62.21 62.21 0.1K
12:24 62.23 62.23 62.21 62.21 0.9K
12:25 62.22 62.22 62.22 62.22 0.2K
12:26 62.21 62.21 62.21 62.21 0.3K
12:27 62.21 62.21 62.21 62.21 0.2K
12:28 62.23 62.23 62.22 62.22 1.1K
12:30 62.25 62.25 62.25 62.25 0.8K
12:31 62.22 62.23 62.22 62.23 0.7K
12:33 62.22 62.24 62.22 62.22 1.0K
12:34 62.24 62.24 62.24 62.24 0.6K
12:35 62.26 62.27 62.26 62.27 1.1K
12:36 62.26 62.26 62.26 62.26 0.9K
12:40 62.27 62.27 62.27 62.27 0.1K
12:41 62.28 62.28 62.27 62.27 1.0K
12:42 62.24 62.24 62.24 62.24 0.1K
12:43 62.29 62.29 62.27 62.27 0.9K
12:44 62.27 62.27 62.27 62.27 0.3K
12:45 62.30 62.31 62.30 62.31 0.7K
12:46 62.31 62.31 62.31 62.31 0.1K
12:48 62.32 62.32 62.31 62.32 1.6K
12:49 62.33 62.33 62.33 62.33 0.1K
12:50 62.33 62.33 62.33 62.33 0.5K
12:51 62.33 62.33 62.33 62.33 0.3K
12:52 62.33 62.36 62.33 62.36 1.5K
12:53 62.33 62.33 62.33 62.33 0.3K
12:54 62.34 62.34 62.34 62.34 0.7K
12:55 62.34 62.34 62.34 62.34 0.2K
12:56 62.32 62.32 62.32 62.32 0.5K
12:57 62.32 62.32 62.32 62.32 0.4K
12:58 62.28 62.29 62.28 62.29 0.8K
12:59 62.29 62.29 62.29 62.29 0.2K
13:00 62.30 62.30 62.29 62.30 2.7K
13:01 62.31 62.31 62.31 62.31 0.1K
13:02 62.32 62.33 62.32 62.33 0.7K
13:04 62.33 62.33 62.33 62.33 0.6K
13:05 62.30 62.30 62.29 62.29 0.9K
13:08 62.30 62.30 62.30 62.30 0.6K
13:09 62.29 62.29 62.29 62.29 0.2K
13:10 62.28 62.28 62.28 62.28 0.9K
13:12 62.27 62.29 62.26 62.29 1.4K
13:13 62.29 62.29 62.26 62.26 2.3K
13:14 62.28 62.28 62.28 62.28 0.5K
13:16 62.27 62.27 62.27 62.27 0.7K
13:17 62.27 62.27 62.26 62.26 0.7K
13:18 62.27 62.27 62.27 62.27 1.0K
13:20 62.26 62.26 62.26 62.26 1.2K
13:22 62.19 62.19 62.19 62.19 0.4K
13:25 62.23 62.23 62.23 62.23 0.5K
13:27 62.23 62.23 62.17 62.17 4.0K
13:30 62.17 62.17 62.17 62.17 0.4K
13:31 62.16 62.16 62.16 62.16 0.7K
13:32 62.17 62.17 62.17 62.17 0.8K
13:34 62.18 62.18 62.18 62.18 0.6K
13:35 62.16 62.19 62.16 62.19 1.4K
13:43 62.19 62.19 62.19 62.19 0.1K
13:44 62.22 62.22 62.21 62.21 0.4K
13:45 62.21 62.21 62.20 62.20 0.6K
13:46 62.21 62.21 62.21 62.21 0.3K
13:49 62.20 62.20 62.18 62.18 1.9K
13:50 62.20 62.20 62.20 62.20 1.1K
13:52 62.16 62.16 62.16 62.16 3.0K
13:55 62.17 62.19 62.17 62.19 1.4K
13:56 62.17 62.17 62.13 62.13 1.8K
13:57 62.09 62.09 62.05 62.06 2.0K
13:59 62.12 62.12 62.12 62.12 0.7K
14:00 62.13 62.13 62.13 62.13 0.9K
14:01 62.13 62.13 62.12 62.13 1.5K
14:02 62.14 62.14 62.14 62.14 0.6K
14:04 62.17 62.17 62.17 62.17 0.3K
14:05 62.17 62.17 62.17 62.17 0.1K
14:06 62.18 62.21 62.18 62.21 0.7K
14:07 62.18 62.18 62.18 62.18 0.7K
14:10 62.13 62.13 62.13 62.13 0.8K
14:12 62.13 62.14 62.13 62.14 0.4K
14:13 62.14 62.14 62.12 62.12 1.4K
14:14 62.13 62.15 62.13 62.15 2.0K
14:18 62.16 62.18 62.16 62.18 1.1K
14:19 62.16 62.17 62.16 62.17 2.3K
14:20 62.15 62.17 62.15 62.17 0.9K
14:21 62.18 62.18 62.17 62.17 0.8K
14:23 62.17 62.17 62.17 62.17 0.1K
14:24 62.17 62.18 62.16 62.18 1.0K
14:25 62.18 62.19 62.17 62.19 5.5K
14:26 62.16 62.16 62.16 62.16 0.5K
14:27 62.18 62.21 62.18 62.21 2.4K
14:28 62.19 62.19 62.19 62.19 0.4K
14:29 62.19 62.19 62.19 62.19 0.3K
14:31 62.17 62.18 62.17 62.18 0.5K
14:32 62.19 62.19 62.19 62.19 0.4K
14:33 62.20 62.20 62.20 62.20 0.4K
14:34 62.21 62.21 62.21 62.21 1.2K
14:35 62.21 62.21 62.21 62.21 0.2K
14:36 62.19 62.19 62.19 62.19 0.7K
14:37 62.21 62.21 62.21 62.21 0.4K
14:38 62.21 62.21 62.20 62.20 0.4K
14:39 62.19 62.19 62.19 62.19 0.3K
14:40 62.17 62.17 62.16 62.16 1.4K
14:41 62.16 62.17 62.16 62.16 1.7K
14:42 62.20 62.20 62.20 62.20 0.8K
14:43 62.22 62.22 62.22 62.22 1.1K
14:46 62.25 62.25 62.25 62.25 0.7K
14:49 62.25 62.25 62.25 62.25 0.3K
14:50 62.27 62.27 62.27 62.27 0.3K
14:51 62.27 62.27 62.26 62.26 0.8K
14:52 62.26 62.26 62.26 62.26 1.1K
14:54 62.26 62.26 62.26 62.26 0.4K
14:56 62.22 62.22 62.22 62.22 0.9K
14:58 62.25 62.25 62.24 62.24 1.8K
14:59 62.25 62.25 62.24 62.24 0.7K
15:00 62.24 62.25 62.24 62.25 4.7K
15:01 62.25 62.25 62.23 62.24 5.3K
15:02 62.25 62.25 62.23 62.23 2.1K
15:03 62.24 62.24 62.24 62.24 1.0K
15:04 62.25 62.25 62.25 62.25 0.2K
15:05 62.22 62.22 62.22 62.22 2.0K
15:06 62.24 62.30 62.24 62.30 4.0K
15:07 62.31 62.31 62.31 62.31 0.4K
15:08 62.31 62.35 62.31 62.35 1.1K
15:09 62.33 62.33 62.31 62.31 1.6K
15:10 62.33 62.33 62.33 62.33 0.2K
15:12 62.32 62.32 62.30 62.32 1.3K
15:15 62.33 62.33 62.28 62.28 3.8K
15:17 62.26 62.27 62.26 62.27 1.2K
15:18 62.25 62.25 62.25 62.25 0.3K
15:19 62.24 62.24 62.24 62.24 0.2K
15:20 62.25 62.26 62.25 62.26 2.7K
15:22 62.30 62.30 62.28 62.29 1.4K
15:24 62.30 62.30 62.30 62.30 0.4K
15:25 62.31 62.31 62.31 62.31 1.7K
15:26 62.33 62.33 62.33 62.33 3.0K
15:27 62.34 62.34 62.34 62.34 2.0K
15:28 62.34 62.34 62.34 62.34 1.6K
15:29 62.31 62.31 62.31 62.31 1.0K
15:30 62.30 62.30 62.27 62.27 3.8K
15:31 62.26 62.26 62.25 62.25 0.6K
15:32 62.23 62.23 62.20 62.20 1.7K
15:33 62.19 62.19 62.19 62.19 0.2K
15:34 62.21 62.22 62.21 62.22 1.3K
15:35 62.22 62.22 62.14 62.14 2.2K
15:36 62.13 62.13 62.11 62.11 1.7K
15:37 62.08 62.08 62.03 62.03 2.0K
15:38 62.01 62.04 61.99 62.04 1.9K
15:40 62.08 62.11 62.08 62.10 2.1K
15:41 62.13 62.13 62.13 62.13 1.0K
15:42 62.12 62.12 62.11 62.11 2.4K
15:43 62.14 62.14 62.10 62.10 2.1K
15:44 62.10 62.10 62.08 62.08 0.8K
15:45 62.09 62.09 62.09 62.09 1.0K
15:46 62.11 62.12 62.09 62.12 1.7K
15:47 62.10 62.13 62.10 62.13 2.7K
15:49 62.13 62.13 62.06 62.06 2.3K
15:50 62.10 62.13 62.10 62.13 4.9K
15:51 62.17 62.18 62.14 62.16 3.8K
15:52 62.16 62.19 62.16 62.18 3.9K
15:53 62.20 62.21 62.19 62.19 4.8K
15:54 62.20 62.21 62.19 62.19 3.2K
15:55 62.19 62.19 62.12 62.12 8.2K
15:56 62.11 62.15 62.11 62.14 7.3K
15:57 62.15 62.20 62.15 62.19 7.3K
15:58 62.20 62.22 62.16 62.16 18.3K
15:59 62.17 62.18 62.16 62.17 214.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible