Commerce Bancshares Inc (CBSH)

CBSH
🏛️ États-Unis →
59.35
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 63.60 63.64 63.56 63.64 9.0K
09:33 63.61 63.61 63.61 63.61 1.6K
09:34 63.56 63.56 63.56 63.56 0.1K
09:35 63.50 63.50 63.50 63.50 0.5K
09:37 63.20 63.20 63.20 63.20 0.5K
09:40 63.56 63.56 63.56 63.56 0.5K
09:43 63.41 63.41 63.40 63.40 0.5K
09:44 63.39 63.40 63.39 63.40 1.7K
09:45 63.53 63.53 63.51 63.51 1.8K
09:46 63.53 63.53 63.53 63.53 0.3K
09:47 63.52 63.52 63.52 63.52 0.5K
09:48 63.37 63.54 63.37 63.52 1.0K
09:49 63.50 63.50 63.50 63.50 0.3K
09:50 63.57 63.57 63.45 63.45 1.3K
09:52 63.46 63.46 63.41 63.41 0.7K
09:54 63.39 63.39 63.36 63.36 0.7K
09:55 63.39 63.39 63.39 63.39 0.3K
09:56 63.42 63.42 63.42 63.42 0.4K
09:58 63.44 63.48 63.44 63.48 1.0K
10:00 63.53 63.56 63.53 63.56 2.6K
10:01 63.58 63.79 63.58 63.79 2.2K
10:02 63.74 63.74 63.68 63.73 4.3K
10:03 63.72 63.72 63.72 63.72 0.1K
10:04 63.72 63.72 63.72 63.72 0.2K
10:05 63.68 63.68 63.68 63.68 0.6K
10:06 63.68 63.68 63.68 63.68 0.3K
10:08 63.58 63.58 63.54 63.54 1.3K
10:10 63.61 63.61 63.58 63.58 1.0K
10:11 63.64 63.64 63.60 63.60 1.4K
10:12 63.55 63.55 63.55 63.55 1.2K
10:13 63.45 63.45 63.42 63.43 1.6K
10:14 63.53 63.53 63.43 63.48 2.5K
10:15 63.39 63.39 63.39 63.39 0.5K
10:17 63.46 63.52 63.46 63.52 1.1K
10:18 63.43 63.43 63.43 63.43 0.7K
10:19 63.41 63.41 63.41 63.41 0.3K
10:20 63.32 63.35 63.27 63.35 1.7K
10:21 63.30 63.34 63.28 63.34 2.2K
10:22 63.31 63.31 63.31 63.31 0.2K
10:23 63.35 63.38 63.31 63.38 1.9K
10:25 63.38 63.42 63.38 63.42 2.8K
10:26 63.29 63.29 63.29 63.29 0.7K
10:27 63.30 63.40 63.30 63.40 1.4K
10:28 63.39 63.39 63.36 63.36 0.5K
10:29 63.47 63.47 63.47 63.47 0.5K
10:30 63.45 63.46 63.45 63.46 0.5K
10:31 63.50 63.50 63.50 63.50 0.8K
10:32 63.53 63.60 63.53 63.60 1.2K
10:33 63.68 63.68 63.68 63.68 0.3K
10:34 63.55 63.55 63.55 63.55 2.4K
10:35 63.55 63.58 63.55 63.58 0.6K
10:36 63.59 63.59 63.54 63.59 1.0K
10:37 63.55 63.58 63.55 63.58 1.3K
10:39 63.54 63.62 63.54 63.62 1.7K
10:40 63.62 63.62 63.57 63.62 0.8K
10:41 63.51 63.51 63.51 63.51 0.4K
10:42 63.61 63.62 63.61 63.62 1.0K
10:43 63.66 63.66 63.61 63.66 3.6K
10:44 63.63 63.63 63.62 63.62 0.9K
10:45 63.59 63.59 63.54 63.55 2.7K
10:47 63.66 63.66 63.66 63.66 1.1K
10:48 63.64 63.64 63.64 63.64 0.5K
10:49 63.76 63.76 63.76 63.76 1.1K
10:50 63.81 63.81 63.81 63.81 0.3K
10:51 63.74 63.74 63.74 63.74 2.9K
10:55 63.86 63.86 63.86 63.86 0.6K
10:58 63.86 63.86 63.86 63.86 0.6K
10:59 63.86 63.86 63.80 63.80 0.3K
11:00 63.81 63.83 63.81 63.83 14.6K
11:01 63.95 64.02 63.95 63.98 5.6K
11:02 63.97 63.97 63.88 63.95 5.9K
11:03 63.88 63.88 63.88 63.88 0.7K
11:05 63.90 63.90 63.87 63.87 1.5K
11:06 63.87 63.92 63.87 63.92 0.8K
11:07 63.89 63.89 63.89 63.89 0.8K
11:10 63.84 63.84 63.84 63.84 0.8K
11:11 63.79 63.79 63.78 63.78 2.2K
11:15 63.73 63.73 63.73 63.73 0.1K
11:16 63.72 63.76 63.72 63.75 9.1K
11:17 63.77 63.77 63.77 63.77 1.6K
11:19 63.65 63.65 63.65 63.65 1.1K
11:21 63.70 63.70 63.70 63.70 0.5K
11:23 63.71 63.74 63.71 63.74 0.9K
11:24 63.75 63.75 63.75 63.75 0.4K
11:26 63.74 63.74 63.74 63.74 1.4K
11:28 63.72 63.72 63.72 63.72 1.2K
11:29 63.70 63.70 63.70 63.70 0.6K
11:30 63.70 63.70 63.70 63.70 0.4K
11:31 63.73 63.73 63.68 63.68 1.5K
11:32 63.73 63.73 63.73 63.73 0.2K
11:33 63.75 63.75 63.75 63.75 1.4K
11:34 63.76 63.76 63.76 63.76 0.5K
11:35 63.77 63.77 63.77 63.77 0.7K
11:37 63.88 63.90 63.88 63.90 1.3K
11:39 63.95 63.95 63.95 63.95 0.5K
11:40 63.97 63.97 63.97 63.97 1.0K
11:43 63.97 63.97 63.96 63.96 2.0K
11:47 63.91 63.92 63.91 63.92 3.6K
11:48 63.95 63.95 63.95 63.95 1.8K
11:51 64.00 64.00 63.96 63.96 4.4K
11:52 63.95 63.95 63.93 63.93 1.4K
11:54 63.93 63.93 63.90 63.93 1.0K
11:55 63.93 63.95 63.93 63.94 2.8K
11:56 63.94 63.94 63.94 63.94 1.2K
11:58 63.89 63.89 63.89 63.89 0.7K
11:59 63.84 63.84 63.84 63.84 0.3K
12:00 63.87 63.87 63.87 63.87 0.3K
12:01 63.81 63.81 63.81 63.81 0.5K
12:02 63.83 63.83 63.83 63.83 3.1K
12:03 63.82 63.82 63.82 63.82 0.4K
12:04 63.79 63.79 63.79 63.79 1.3K
12:05 63.71 63.71 63.71 63.71 0.8K
12:06 63.71 63.75 63.71 63.75 1.1K
12:07 63.70 63.70 63.70 63.70 0.5K
12:08 63.71 63.71 63.71 63.71 0.5K
12:10 63.67 63.67 63.67 63.67 0.8K
12:11 63.66 63.66 63.66 63.66 1.3K
12:16 63.70 63.70 63.70 63.70 1.0K
12:18 63.73 63.77 63.73 63.75 1.7K
12:21 63.78 63.80 63.78 63.80 2.2K
12:22 63.85 63.85 63.85 63.85 1.1K
12:23 63.81 63.81 63.81 63.81 1.2K
12:24 63.81 63.81 63.80 63.80 1.1K
12:25 63.79 63.79 63.79 63.79 0.1K
12:26 63.76 63.76 63.73 63.73 1.5K
12:27 63.69 63.69 63.69 63.69 0.7K
12:28 63.70 63.70 63.70 63.70 0.3K
12:29 63.73 63.73 63.73 63.73 0.8K
12:30 63.73 63.73 63.73 63.73 1.1K
12:32 63.71 63.71 63.71 63.71 0.6K
12:33 63.70 63.70 63.70 63.70 0.7K
12:35 63.72 63.74 63.72 63.74 0.3K
12:36 63.76 63.76 63.76 63.76 0.6K
12:37 63.74 63.74 63.74 63.74 0.5K
12:38 63.71 63.71 63.71 63.71 2.3K
12:40 63.77 63.77 63.74 63.74 1.5K
12:41 63.76 63.76 63.76 63.76 0.9K
12:42 63.77 63.77 63.76 63.76 0.6K
12:43 63.77 63.77 63.73 63.73 0.5K
12:44 63.74 63.74 63.74 63.74 0.4K
12:45 63.73 63.75 63.73 63.75 0.5K
12:46 63.73 63.73 63.73 63.73 1.1K
12:47 63.72 63.72 63.72 63.72 0.4K
12:48 63.72 63.72 63.72 63.72 0.1K
12:49 63.72 63.72 63.71 63.71 1.3K
12:50 63.70 63.70 63.70 63.70 0.1K
12:51 63.70 63.70 63.68 63.68 2.9K
12:52 63.60 63.60 63.60 63.60 0.5K
12:53 63.59 63.59 63.59 63.59 0.6K
12:54 63.53 63.53 63.53 63.53 0.2K
12:55 63.57 63.57 63.57 63.57 0.7K
12:56 63.56 63.56 63.56 63.56 0.8K
12:59 63.57 63.57 63.55 63.57 0.4K
13:00 63.58 63.58 63.58 63.58 0.9K
13:01 63.56 63.56 63.56 63.56 0.6K
13:02 63.57 63.57 63.57 63.57 1.1K
13:03 63.54 63.54 63.54 63.54 0.1K
13:04 63.55 63.55 63.55 63.55 0.2K
13:05 63.56 63.56 63.56 63.56 0.2K
13:06 63.56 63.56 63.56 63.56 0.9K
13:09 63.51 63.51 63.51 63.51 0.2K
13:10 63.51 63.54 63.51 63.54 2.8K
13:12 63.58 63.58 63.58 63.58 1.1K
13:15 63.59 63.65 63.59 63.65 1.5K
13:16 63.63 63.64 63.63 63.64 1.0K
13:17 63.62 63.62 63.59 63.59 4.0K
13:20 63.61 63.61 63.61 63.61 0.2K
13:21 63.61 63.61 63.61 63.61 0.5K
13:23 63.66 63.66 63.63 63.63 0.7K
13:24 63.65 63.65 63.65 63.65 0.5K
13:26 63.65 63.65 63.65 63.65 0.7K
13:28 63.66 63.66 63.66 63.66 0.7K
13:30 63.69 63.73 63.69 63.73 2.5K
13:32 63.67 63.67 63.67 63.67 1.3K
13:35 63.65 63.65 63.65 63.65 1.1K
13:36 63.69 63.69 63.69 63.69 2.1K
13:39 63.69 63.69 63.69 63.69 0.6K
13:41 63.64 63.64 63.63 63.63 1.0K
13:42 63.63 63.68 63.63 63.68 1.7K
13:44 63.74 63.74 63.73 63.73 1.2K
13:45 63.72 63.75 63.72 63.75 1.0K
13:48 63.69 63.69 63.69 63.69 2.0K
13:50 63.71 63.71 63.71 63.71 0.8K
13:52 63.74 63.74 63.74 63.74 1.5K
13:54 63.75 63.75 63.75 63.75 1.0K
13:55 63.75 63.75 63.75 63.75 1.1K
13:56 63.75 63.75 63.72 63.72 1.4K
13:57 63.72 63.75 63.72 63.75 2.6K
13:58 63.74 63.76 63.73 63.73 5.2K
13:59 63.75 63.75 63.72 63.74 2.5K
14:00 63.77 63.77 63.76 63.76 1.5K
14:01 63.76 63.76 63.76 63.76 0.4K
14:02 63.76 63.76 63.76 63.76 0.3K
14:04 63.79 63.79 63.79 63.79 1.4K
14:05 63.80 63.80 63.79 63.79 1.3K
14:08 63.81 63.81 63.81 63.81 0.7K
14:09 63.83 63.83 63.81 63.81 0.9K
14:10 63.80 63.80 63.79 63.80 0.9K
14:11 63.80 63.80 63.80 63.80 0.9K
14:12 63.83 63.83 63.81 63.81 1.7K
14:13 63.81 63.81 63.78 63.78 2.1K
14:15 63.79 63.79 63.78 63.78 0.9K
14:16 63.82 63.84 63.82 63.84 1.8K
14:17 63.84 63.84 63.84 63.84 0.8K
14:19 63.86 63.86 63.86 63.86 0.5K
14:20 63.86 63.86 63.86 63.86 0.3K
14:21 63.89 63.89 63.89 63.89 0.7K
14:22 63.90 63.90 63.90 63.90 0.6K
14:23 63.91 63.91 63.91 63.91 1.5K
14:24 63.91 63.91 63.91 63.91 1.5K
14:25 63.93 63.93 63.93 63.93 1.0K
14:26 63.88 63.90 63.88 63.90 2.5K
14:27 63.91 63.98 63.91 63.97 2.7K
14:28 64.03 64.03 64.00 64.00 2.0K
14:30 63.93 63.93 63.93 63.93 1.4K
14:31 63.92 63.92 63.92 63.92 0.6K
14:33 63.89 63.89 63.83 63.83 1.2K
14:34 63.82 63.87 63.82 63.87 1.5K
14:35 63.87 63.87 63.87 63.87 0.7K
14:37 63.91 63.92 63.90 63.92 4.4K
14:38 63.94 63.96 63.94 63.96 0.7K
14:39 63.94 63.94 63.94 63.94 1.3K
14:41 63.92 63.92 63.92 63.92 1.4K
14:43 63.92 63.95 63.92 63.92 0.9K
14:45 63.90 63.90 63.90 63.90 2.4K
14:49 63.91 63.91 63.91 63.91 0.3K
14:50 63.93 63.93 63.90 63.90 3.0K
14:51 63.90 63.90 63.90 63.90 0.3K
14:52 63.92 63.92 63.92 63.92 0.2K
14:53 63.89 63.90 63.89 63.90 3.0K
14:55 63.87 63.88 63.87 63.88 3.0K
14:58 63.86 63.86 63.86 63.86 0.4K
14:59 63.87 63.87 63.87 63.87 0.4K
15:00 63.86 63.86 63.85 63.85 1.1K
15:01 63.86 63.88 63.86 63.88 2.6K
15:02 63.88 63.88 63.88 63.88 0.6K
15:03 63.88 63.88 63.88 63.88 6.0K
15:04 63.88 63.88 63.88 63.88 1.0K
15:05 63.89 63.89 63.89 63.89 0.6K
15:06 63.88 63.88 63.88 63.88 0.7K
15:07 63.90 63.90 63.86 63.86 2.3K
15:08 63.85 63.88 63.85 63.88 1.2K
15:09 63.89 63.89 63.89 63.89 1.6K
15:10 63.90 63.90 63.86 63.86 1.6K
15:11 63.87 63.87 63.87 63.87 0.3K
15:12 63.87 63.90 63.87 63.90 1.2K
15:13 63.90 63.91 63.89 63.91 2.5K
15:14 63.90 63.96 63.90 63.95 10.6K
15:15 63.98 63.98 63.98 63.98 0.8K
15:16 63.94 63.96 63.94 63.96 2.2K
15:17 63.95 63.95 63.95 63.95 1.8K
15:18 63.95 63.96 63.95 63.96 2.0K
15:19 63.97 63.97 63.97 63.97 0.8K
15:20 63.93 63.95 63.93 63.95 4.1K
15:21 63.88 63.88 63.88 63.88 0.8K
15:22 63.92 63.92 63.87 63.87 1.2K
15:23 63.86 63.86 63.85 63.85 1.0K
15:24 63.84 63.87 63.84 63.87 1.6K
15:25 63.87 63.88 63.87 63.88 1.7K
15:26 63.86 63.87 63.85 63.85 5.8K
15:27 63.83 63.84 63.79 63.82 3.2K
15:28 63.88 63.91 63.88 63.90 2.8K
15:29 63.90 63.90 63.90 63.90 1.2K
15:30 63.91 63.91 63.88 63.88 2.9K
15:31 63.86 63.86 63.84 63.85 1.1K
15:32 63.85 63.85 63.83 63.83 0.6K
15:33 63.85 63.85 63.79 63.80 3.9K
15:34 63.81 63.82 63.80 63.82 4.7K
15:35 63.84 63.84 63.82 63.82 1.0K
15:36 63.85 63.85 63.78 63.78 2.6K
15:37 63.78 63.78 63.76 63.76 0.6K
15:38 63.78 63.78 63.72 63.73 3.1K
15:39 63.72 63.72 63.72 63.72 0.2K
15:40 63.73 63.78 63.73 63.78 2.5K
15:41 63.76 63.79 63.76 63.79 2.8K
15:42 63.79 63.79 63.79 63.79 2.7K
15:43 63.80 63.80 63.78 63.78 1.9K
15:44 63.79 63.82 63.77 63.82 3.1K
15:45 63.87 63.88 63.87 63.88 1.0K
15:46 63.88 63.89 63.84 63.84 4.3K
15:47 63.84 63.85 63.84 63.85 3.2K
15:48 63.86 63.86 63.83 63.83 1.6K
15:49 63.82 63.82 63.82 63.82 1.7K
15:50 63.83 63.85 63.83 63.85 4.4K
15:51 63.88 63.90 63.85 63.85 9.6K
15:52 63.82 63.85 63.82 63.85 3.6K
15:53 63.84 63.87 63.84 63.87 2.0K
15:54 63.88 63.94 63.87 63.92 7.1K
15:55 63.89 64.00 63.89 64.00 8.3K
15:56 63.98 63.99 63.95 63.97 13.7K
15:57 63.98 64.03 63.98 64.00 8.7K
15:58 64.00 64.00 63.97 63.98 24.1K
15:59 63.98 63.98 63.88 63.98 160.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible