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 64.30 64.30 64.30 64.30 5.1K
09:31 64.29 64.29 64.29 64.29 0.5K
09:32 64.29 64.29 64.29 64.29 1.0K
09:37 64.33 64.33 64.33 64.33 0.5K
09:38 64.70 64.77 64.70 64.77 2.9K
09:39 64.69 64.76 64.41 64.74 1.2K
09:40 64.74 64.77 64.72 64.77 3.8K
09:41 64.64 64.64 64.64 64.64 3.5K
09:42 64.73 64.94 64.67 64.67 8.1K
09:44 64.59 64.59 64.49 64.53 1.7K
09:45 64.72 64.72 64.70 64.69 1.6K
09:47 64.69 64.69 64.39 64.39 0.2K
09:48 64.69 64.69 64.69 64.69 0.2K
09:49 64.69 64.69 64.69 64.69 0.6K
09:50 64.69 64.70 64.69 64.70 0.3K
09:51 64.68 64.82 64.68 64.80 0.8K
09:52 64.93 64.93 64.73 64.72 2.1K
09:53 64.92 64.92 64.92 64.92 0.2K
09:54 64.93 64.95 64.93 64.95 0.3K
09:55 64.92 64.92 64.92 64.92 0.1K
09:56 64.93 64.93 64.73 64.72 0.5K
09:57 64.90 64.93 64.90 64.93 0.5K
09:58 64.89 64.89 64.89 64.89 0.1K
09:59 64.88 64.88 64.76 64.77 1.0K
10:00 64.77 64.94 64.77 64.94 0.7K
10:01 64.77 64.89 64.77 64.89 0.8K
10:02 64.90 65.05 64.90 65.02 4.8K
10:03 65.04 65.04 65.04 65.04 2.2K
10:04 65.07 65.09 65.05 65.09 1.6K
10:05 65.18 65.32 65.14 65.32 2.6K
10:06 65.31 65.31 65.31 65.31 0.1K
10:07 65.30 65.30 65.25 65.25 0.9K
10:08 65.25 65.27 65.11 65.20 12.8K
10:09 64.92 64.92 64.92 64.92 4.1K
10:10 64.94 64.94 64.94 64.94 0.2K
10:11 64.93 65.10 64.93 65.10 0.4K
10:13 64.96 64.96 64.96 64.96 0.4K
10:14 64.97 65.01 64.97 65.01 0.4K
10:15 65.10 65.10 65.10 65.10 0.3K
10:16 65.00 65.00 65.00 65.00 0.4K
10:17 65.00 65.00 65.00 65.00 0.1K
10:18 65.00 65.00 65.00 65.00 0.8K
10:19 65.02 65.02 64.87 64.87 1.4K
10:20 64.88 64.92 64.88 64.92 0.9K
10:21 65.00 65.00 65.00 65.00 0.7K
10:22 65.00 65.00 65.00 65.00 0.7K
10:23 64.90 65.07 64.90 65.07 5.9K
10:24 65.02 65.02 65.02 65.02 1.0K
10:25 64.90 64.90 64.90 64.90 1.6K
10:27 64.85 64.85 64.85 64.85 1.3K
10:28 64.83 64.83 64.83 64.83 1.6K
10:29 64.83 64.83 64.83 64.83 0.3K
10:30 64.87 64.87 64.87 64.87 0.6K
10:31 64.90 64.90 64.90 64.90 2.3K
10:34 64.88 64.95 64.84 64.95 1.7K
10:35 64.87 64.94 64.87 64.94 1.7K
10:36 64.86 64.86 64.86 64.86 2.9K
10:37 64.94 65.00 64.94 65.00 0.9K
10:38 65.00 65.06 65.00 65.06 1.4K
10:39 64.93 64.93 64.92 64.92 1.8K
10:40 64.92 64.93 64.84 64.93 2.2K
10:41 64.97 64.97 64.87 64.87 1.5K
10:42 64.92 64.92 64.87 64.87 1.9K
10:44 64.92 64.92 64.86 64.86 0.8K
10:45 64.94 65.00 64.94 64.96 1.2K
10:46 64.96 64.96 64.96 64.96 0.5K
10:47 64.88 65.00 64.88 65.00 3.4K
10:48 65.00 65.00 65.00 65.00 0.2K
10:49 64.97 64.97 64.97 64.97 0.5K
10:50 64.94 64.94 64.84 64.84 2.9K
10:51 64.84 64.91 64.84 64.91 2.4K
10:52 64.80 64.80 64.80 64.80 1.3K
10:53 64.88 64.88 64.88 64.88 0.2K
10:54 64.96 64.96 64.96 64.96 1.0K
10:55 65.01 65.01 64.97 64.97 0.5K
10:56 64.97 64.97 64.97 64.97 0.5K
10:57 65.02 65.12 64.99 65.04 2.2K
10:58 64.97 65.03 64.97 65.03 0.6K
10:59 65.05 65.07 65.05 65.07 0.5K
11:00 65.05 65.05 65.05 65.05 0.5K
11:01 64.96 65.03 64.96 65.03 0.5K
11:02 65.03 65.03 65.03 65.03 0.4K
11:03 65.04 65.04 64.96 65.02 3.8K
11:04 65.03 65.08 65.03 65.08 0.6K
11:05 65.08 65.08 65.00 65.02 3.4K
11:06 65.03 65.08 65.03 65.08 1.5K
11:08 64.96 64.96 64.96 64.96 2.0K
11:09 64.90 64.92 64.88 64.88 1.8K
11:10 64.88 64.88 64.88 64.88 0.9K
11:11 64.90 64.90 64.83 64.83 0.6K
11:12 64.80 64.85 64.80 64.85 0.9K
11:13 64.76 64.76 64.75 64.75 1.8K
11:14 64.73 64.74 64.73 64.74 1.2K
11:15 64.78 64.78 64.78 64.78 0.4K
11:16 64.76 64.76 64.76 64.76 0.2K
11:17 64.76 64.76 64.76 64.76 0.8K
11:19 64.69 64.69 64.69 64.69 0.8K
11:22 64.65 64.66 64.65 64.66 0.6K
11:23 64.62 64.66 64.60 64.66 1.1K
11:24 64.66 64.72 64.66 64.72 2.3K
11:25 64.76 64.76 64.71 64.71 0.6K
11:26 64.71 64.76 64.71 64.76 0.4K
11:27 64.71 64.71 64.71 64.71 0.5K
11:29 64.76 64.76 64.76 64.76 1.4K
11:30 64.77 64.77 64.77 64.77 1.3K
11:31 64.86 64.86 64.76 64.77 1.1K
11:32 64.83 64.83 64.83 64.83 0.5K
11:33 64.83 64.83 64.83 64.83 0.5K
11:34 64.83 64.84 64.77 64.84 0.8K
11:35 64.83 64.92 64.83 64.92 0.9K
11:36 64.94 64.94 64.94 64.94 1.1K
11:37 64.87 64.91 64.87 64.91 1.5K
11:38 64.91 64.91 64.91 64.91 0.4K
11:39 64.85 64.85 64.85 64.85 1.5K
11:40 64.85 64.87 64.85 64.87 0.7K
11:41 64.92 64.92 64.82 64.86 2.4K
11:42 64.86 64.86 64.86 64.86 1.6K
11:43 64.90 64.90 64.90 64.90 0.4K
11:44 64.95 64.95 64.95 64.95 0.7K
11:45 64.95 64.95 64.95 64.95 0.2K
11:46 64.89 64.89 64.89 64.89 0.9K
11:47 64.92 64.92 64.92 64.92 0.7K
11:48 64.91 64.91 64.83 64.83 1.7K
11:49 64.81 64.81 64.81 64.81 1.2K
11:50 64.85 64.86 64.85 64.86 7.2K
11:51 64.88 64.88 64.88 64.88 0.2K
11:52 64.88 64.92 64.88 64.91 1.1K
11:53 64.92 64.92 64.92 64.92 0.7K
11:54 64.86 64.90 64.86 64.90 1.7K
11:55 64.86 64.93 64.86 64.92 1.6K
11:56 64.89 64.89 64.89 64.89 0.3K
11:57 64.93 64.93 64.85 64.86 1.5K
11:58 64.87 64.87 64.87 64.86 0.2K
11:59 64.87 64.87 64.85 64.85 3.1K
12:00 64.88 64.88 64.86 64.86 3.6K
12:01 64.85 64.85 64.85 64.85 3.3K
12:02 64.83 64.83 64.83 64.83 1.3K
12:04 64.83 64.83 64.77 64.77 1.8K
12:07 64.76 64.83 64.76 64.83 1.3K
12:08 64.83 64.83 64.82 64.83 0.9K
12:09 64.83 64.83 64.83 64.83 0.3K
12:10 64.74 64.79 64.74 64.79 1.0K
12:12 64.77 64.77 64.77 64.77 0.8K
12:16 64.71 64.71 64.71 64.71 0.2K
12:17 64.81 64.81 64.76 64.76 0.3K
12:18 64.79 64.79 64.79 64.79 0.9K
12:19 64.74 64.74 64.74 64.74 1.0K
12:21 64.75 64.80 64.75 64.80 0.5K
12:22 64.75 64.75 64.70 64.71 1.3K
12:23 64.68 64.72 64.68 64.71 1.6K
12:25 64.68 64.68 64.68 64.68 1.8K
12:26 64.71 64.71 64.71 64.71 0.4K
12:27 64.72 64.72 64.72 64.72 0.2K
12:28 64.75 64.77 64.75 64.77 0.7K
12:29 64.81 64.81 64.81 64.81 0.2K
12:30 64.76 64.80 64.75 64.80 1.5K
12:32 64.78 64.78 64.78 64.78 1.0K
12:33 64.80 64.84 64.80 64.84 0.9K
12:34 64.84 64.88 64.84 64.88 2.2K
12:35 64.78 64.84 64.78 64.83 4.6K
12:36 64.84 64.89 64.84 64.89 0.2K
12:37 64.83 64.83 64.81 64.83 1.2K
12:38 64.83 64.83 64.83 64.83 0.9K
12:39 64.87 64.90 64.87 64.90 1.0K
12:40 64.90 64.91 64.90 64.91 0.7K
12:41 64.90 64.90 64.81 64.83 3.5K
12:42 64.87 64.87 64.87 64.86 0.1K
12:43 64.81 64.84 64.81 64.84 1.3K
12:45 64.83 64.83 64.74 64.74 2.1K
12:46 64.68 64.68 64.68 64.68 0.4K
12:47 64.68 64.68 64.67 64.67 1.4K
12:48 64.69 64.69 64.68 64.68 0.7K
12:49 64.68 64.70 64.68 64.70 1.4K
12:50 64.72 64.72 64.70 64.70 2.4K
12:51 64.72 64.77 64.67 64.69 7.9K
12:52 64.71 64.71 64.71 64.71 0.9K
12:53 64.63 64.65 64.63 64.65 1.8K
12:54 64.67 64.69 64.66 64.69 1.7K
12:55 64.63 64.67 64.63 64.63 3.1K
12:56 64.65 64.66 64.62 64.62 3.7K
12:57 64.59 64.63 64.57 64.62 6.2K
12:58 64.60 64.60 64.54 64.56 15.3K
12:59 64.54 64.55 64.51 64.53 9.8K
13:00 64.53 64.53 64.53 64.53 73.1K
15:59 64.56 64.56 64.56 64.56 0.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible