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 64.42 64.60 64.29 64.29 5.1K
09:31 64.52 64.56 64.20 64.56 5.2K
09:34 64.53 64.53 64.53 64.53 0.9K
09:38 64.68 65.00 64.68 65.00 5.0K
09:39 64.72 64.72 64.72 64.72 1.4K
09:40 64.77 64.77 64.77 64.77 0.2K
09:41 64.77 64.78 64.77 64.78 3.9K
09:42 64.79 64.79 64.79 64.79 0.2K
09:43 64.79 64.79 64.79 64.79 0.3K
09:44 64.76 64.76 64.76 64.76 0.2K
09:45 64.79 64.79 64.79 64.79 1.8K
09:47 64.79 64.79 64.79 64.79 2.0K
09:48 64.77 64.79 64.57 64.57 1.3K
09:51 64.60 64.60 64.60 64.60 0.1K
09:52 64.82 64.91 64.74 64.74 9.0K
09:54 64.91 64.91 64.88 64.88 2.3K
09:56 64.84 64.84 64.84 64.84 0.7K
09:58 64.76 64.76 64.76 64.76 0.4K
09:59 64.94 64.94 64.94 64.94 2.0K
10:00 64.81 64.99 64.81 64.99 1.2K
10:01 64.99 64.99 64.91 64.98 6.5K
10:02 65.00 65.00 64.88 64.90 3.1K
10:03 64.89 64.89 64.89 64.89 0.8K
10:04 64.90 64.90 64.90 64.90 0.3K
10:05 64.90 64.91 64.90 64.91 3.1K
10:06 64.91 64.91 64.91 64.91 0.8K
10:07 65.05 65.05 65.02 65.02 2.0K
10:09 65.03 65.03 65.00 65.00 1.2K
10:10 65.00 65.01 65.00 65.01 4.2K
10:11 65.02 65.02 64.98 64.99 9.4K
10:12 64.99 64.99 64.88 64.88 3.8K
10:13 64.99 64.99 64.99 64.99 0.5K
10:14 65.05 65.05 65.05 65.05 0.1K
10:15 65.05 65.05 64.98 64.98 0.6K
10:16 64.85 64.85 64.85 64.85 1.8K
10:17 64.92 64.93 64.87 64.93 50.6K
10:18 64.94 64.94 64.87 64.93 1.9K
10:19 64.87 64.87 64.87 64.86 0.1K
10:20 64.84 64.84 64.82 64.82 0.8K
10:21 64.82 64.82 64.82 64.82 0.3K
10:22 64.82 64.82 64.74 64.77 2.0K
10:23 64.69 64.69 64.69 64.69 0.8K
10:24 64.76 64.80 64.76 64.80 4.2K
10:25 64.80 64.89 64.80 64.85 2.8K
10:26 64.84 64.84 64.84 64.84 0.7K
10:27 64.76 64.82 64.76 64.82 1.0K
10:28 64.87 64.87 64.87 64.87 0.8K
10:29 64.87 64.87 64.87 64.86 0.5K
10:30 64.89 64.95 64.89 64.95 10.2K
10:31 64.92 64.97 64.92 64.96 4.4K
10:32 64.97 64.97 64.92 64.92 0.7K
10:33 64.95 64.98 64.95 64.98 2.7K
10:34 64.98 65.04 64.98 65.04 1.0K
10:35 65.03 65.03 65.02 65.02 0.8K
10:36 64.96 65.00 64.95 64.99 1.2K
10:37 64.95 65.02 64.95 65.02 2.7K
10:38 65.03 65.14 65.03 65.14 3.0K
10:39 65.06 65.07 65.05 65.05 3.1K
10:40 65.06 65.06 65.06 65.06 0.5K
10:41 65.06 65.06 65.06 65.06 0.3K
10:42 65.07 65.07 65.07 65.07 1.1K
10:43 65.07 65.16 65.07 65.16 3.2K
10:44 65.18 65.18 65.16 65.16 0.8K
10:45 65.11 65.15 65.09 65.15 5.2K
10:46 65.15 65.15 65.05 65.07 3.0K
10:47 65.12 65.12 65.12 65.12 0.3K
10:48 65.10 65.13 65.10 65.12 13.2K
10:49 65.05 65.06 64.97 65.06 2.9K
10:50 65.05 65.05 65.05 65.05 0.6K
10:51 65.11 65.11 65.04 65.04 0.5K
10:52 65.09 65.09 65.09 65.08 0.4K
10:53 65.04 65.04 65.03 65.04 4.5K
10:54 65.08 65.08 65.08 65.08 0.3K
10:55 65.08 65.08 65.05 65.05 1.5K
10:56 65.05 65.05 64.98 65.03 4.5K
10:57 65.02 65.05 65.02 65.03 2.2K
10:58 65.03 65.03 65.03 65.03 0.7K
10:59 65.03 65.06 64.99 65.06 6.5K
11:00 65.03 65.14 65.03 65.07 4.3K
11:01 65.10 65.12 65.10 65.10 1.5K
11:02 65.09 65.15 65.09 65.15 1.9K
11:03 65.15 65.15 65.15 65.15 1.2K
11:04 65.14 65.14 65.14 65.14 0.2K
11:05 65.14 65.18 65.14 65.18 1.1K
11:06 65.18 65.18 65.14 65.14 0.3K
11:07 65.14 65.14 65.12 65.14 1.0K
11:08 65.14 65.14 65.05 65.10 4.6K
11:09 65.10 65.10 65.09 65.09 1.1K
11:10 65.08 65.12 65.08 65.12 0.8K
11:11 65.08 65.10 65.08 65.10 3.2K
11:12 65.10 65.10 65.10 65.10 1.1K
11:13 65.03 65.07 65.03 65.07 2.8K
11:14 65.07 65.07 65.07 65.07 0.5K
11:15 65.09 65.09 65.07 65.07 0.5K
11:16 65.03 65.03 64.99 64.99 2.5K
11:17 64.98 64.98 64.98 64.98 0.3K
11:18 64.99 64.99 64.95 64.95 0.9K
11:19 64.98 64.98 64.98 64.98 0.3K
11:20 64.92 64.92 64.90 64.92 2.9K
11:21 64.91 64.98 64.90 64.98 3.3K
11:22 64.97 64.97 64.97 64.97 0.7K
11:23 65.02 65.07 65.02 65.07 1.8K
11:24 65.05 65.07 65.05 65.06 1.7K
11:26 65.07 65.11 65.06 65.07 9.5K
11:27 65.07 65.08 65.01 65.01 4.6K
11:29 65.00 65.00 65.00 65.00 0.7K
11:30 64.99 65.02 64.98 64.98 2.3K
11:31 64.99 65.01 64.99 65.01 2.2K
11:33 65.07 65.07 65.07 65.07 3.2K
11:34 65.05 65.05 65.02 65.02 1.5K
11:35 65.02 65.03 64.99 65.00 2.6K
11:36 65.00 65.00 64.98 64.98 0.7K
11:37 65.01 65.02 65.01 65.02 2.2K
11:38 64.97 64.98 64.97 64.98 0.8K
11:39 64.98 64.98 64.98 64.98 0.3K
11:40 65.00 65.00 64.97 64.97 3.7K
11:41 64.99 64.99 64.99 64.99 0.5K
11:42 64.97 64.97 64.97 64.97 0.2K
11:43 64.99 64.99 64.99 64.99 1.0K
11:45 64.92 64.94 64.92 64.94 2.6K
11:46 64.94 64.94 64.86 64.86 2.0K
11:47 64.86 64.87 64.83 64.87 2.3K
11:48 64.89 64.98 64.89 64.98 13.4K
11:49 64.95 64.95 64.95 64.95 0.2K
11:50 64.98 65.03 64.98 65.03 1.6K
11:51 64.98 64.98 64.97 64.97 0.7K
11:52 64.98 64.98 64.87 64.87 7.3K
11:53 64.86 64.86 64.86 64.86 0.7K
11:54 64.88 64.90 64.85 64.90 2.1K
11:55 64.93 64.93 64.92 64.92 1.4K
11:56 64.94 64.98 64.94 64.98 1.1K
11:57 65.02 65.02 65.02 65.02 0.9K
11:58 65.02 65.02 64.99 64.99 0.4K
11:59 64.99 65.02 64.99 65.02 1.2K
12:00 65.00 65.03 65.00 65.03 0.3K
12:01 65.00 65.06 65.00 65.06 0.9K
12:02 65.07 65.11 65.07 65.11 0.6K
12:03 65.05 65.05 64.98 64.98 1.1K
12:04 64.97 64.97 64.95 64.95 1.8K
12:05 64.96 64.99 64.96 64.97 2.0K
12:06 64.96 64.99 64.96 64.99 0.5K
12:07 64.99 64.99 64.97 64.97 0.6K
12:08 64.96 64.97 64.95 64.95 1.1K
12:09 64.94 64.94 64.94 64.94 1.4K
12:10 64.92 64.95 64.92 64.93 5.4K
12:12 64.87 64.92 64.87 64.92 3.6K
12:15 64.90 64.90 64.90 64.90 0.5K
12:17 64.91 64.91 64.91 64.91 0.1K
12:18 64.91 64.91 64.88 64.91 2.4K
12:19 64.98 64.98 64.83 64.83 10.6K
12:20 64.77 64.77 64.69 64.69 4.6K
12:21 64.65 64.69 64.61 64.61 1.9K
12:22 64.60 64.70 64.60 64.68 1.4K
12:23 64.74 64.86 64.74 64.86 16.5K
12:24 64.85 64.85 64.85 64.85 0.3K
12:25 64.75 64.81 64.74 64.76 3.9K
12:26 64.76 64.83 64.76 64.83 1.0K
12:27 64.87 64.87 64.87 64.87 0.3K
12:28 64.87 64.87 64.83 64.83 0.6K
12:29 64.82 64.82 64.82 64.82 0.1K
12:30 64.81 64.81 64.81 64.81 0.5K
12:31 64.80 64.80 64.80 64.80 0.2K
12:32 64.80 64.80 64.80 64.80 0.6K
12:33 64.80 64.80 64.80 64.80 0.3K
12:34 64.85 64.85 64.85 64.85 0.4K
12:35 64.77 64.77 64.74 64.76 0.9K
12:36 64.74 64.77 64.74 64.77 1.3K
12:37 64.77 64.80 64.77 64.80 0.6K
12:38 64.78 64.81 64.78 64.81 0.2K
12:39 64.74 64.76 64.74 64.76 1.8K
12:41 64.76 64.79 64.76 64.78 0.8K
12:42 64.78 64.78 64.78 64.78 0.4K
12:43 64.79 64.79 64.74 64.74 1.3K
12:44 64.74 64.77 64.74 64.77 2.9K
12:45 64.76 64.79 64.76 64.79 1.0K
12:46 64.77 64.81 64.77 64.77 1.2K
12:47 64.77 64.77 64.76 64.77 0.5K
12:48 64.74 64.74 64.72 64.72 3.2K
12:49 64.75 64.75 64.69 64.71 3.3K
12:50 64.67 64.67 64.65 64.66 0.8K
12:51 64.69 64.73 64.69 64.73 0.7K
12:52 64.76 64.76 64.76 64.76 0.7K
12:54 64.74 64.74 64.72 64.72 1.2K
12:55 64.72 64.72 64.72 64.72 0.5K
12:56 64.70 64.70 64.70 64.70 3.3K
12:58 64.75 64.75 64.75 64.75 0.3K
12:59 64.73 64.73 64.67 64.67 2.3K
13:00 64.69 64.69 64.66 64.66 0.8K
13:02 64.65 64.68 64.65 64.68 1.4K
13:03 64.60 64.63 64.60 64.63 1.4K
13:04 64.63 64.63 64.63 64.63 0.4K
13:05 64.62 64.62 64.62 64.62 0.6K
13:06 64.62 64.62 64.62 64.61 0.7K
13:07 64.68 64.68 64.67 64.67 0.9K
13:08 64.70 64.70 64.67 64.67 0.6K
13:09 64.72 64.72 64.69 64.69 0.6K
13:10 64.72 64.72 64.72 64.72 0.4K
13:11 64.72 64.72 64.70 64.70 1.3K
13:12 64.72 64.76 64.72 64.74 2.1K
13:13 64.71 64.73 64.71 64.71 2.0K
13:14 64.73 64.73 64.73 64.72 0.4K
13:15 64.73 64.73 64.73 64.73 0.6K
13:16 64.76 64.76 64.76 64.76 1.3K
13:18 64.77 64.77 64.76 64.76 0.5K
13:19 64.81 64.81 64.81 64.81 0.6K
13:20 64.75 64.78 64.75 64.78 1.7K
13:21 64.78 64.80 64.75 64.75 2.1K
13:22 64.76 64.82 64.76 64.82 2.3K
13:23 64.82 64.82 64.81 64.81 0.6K
13:25 64.81 64.81 64.81 64.81 0.2K
13:26 64.81 64.81 64.80 64.80 1.5K
13:27 64.84 64.84 64.84 64.84 0.1K
13:28 64.87 64.87 64.86 64.86 1.4K
13:29 64.98 64.98 64.98 64.98 0.9K
13:30 64.93 65.03 64.89 64.89 3.8K
13:31 64.90 64.92 64.90 64.90 0.9K
13:32 64.88 64.88 64.86 64.86 0.5K
13:33 64.82 64.82 64.81 64.81 1.2K
13:34 64.88 64.88 64.86 64.86 0.4K
13:35 64.82 64.82 64.80 64.80 1.9K
13:36 64.78 64.80 64.77 64.80 1.0K
13:37 64.78 64.78 64.78 64.78 0.4K
13:39 64.81 64.83 64.81 64.83 1.0K
13:40 64.83 64.83 64.76 64.76 2.3K
13:41 64.76 64.76 64.76 64.76 0.5K
13:42 64.76 64.76 64.76 64.76 0.5K
13:43 64.72 64.74 64.72 64.74 0.9K
13:44 64.74 64.74 64.74 64.74 0.3K
13:46 64.74 64.77 64.74 64.77 1.1K
13:48 64.73 64.73 64.73 64.73 0.1K
13:49 64.76 64.76 64.73 64.73 0.6K
13:50 64.71 64.71 64.70 64.70 0.7K
13:51 64.69 64.71 64.69 64.71 0.8K
13:52 64.73 64.75 64.72 64.75 2.4K
13:53 64.74 64.74 64.74 64.74 0.9K
13:54 64.77 64.82 64.77 64.78 0.8K
13:55 64.78 64.78 64.78 64.78 0.6K
13:56 64.78 64.78 64.78 64.78 0.6K
13:57 64.80 64.80 64.80 64.80 0.8K
13:58 64.80 64.80 64.80 64.80 0.7K
13:59 64.80 64.83 64.80 64.83 1.2K
14:00 64.83 64.83 64.83 64.83 0.3K
14:01 64.85 64.85 64.82 64.84 1.1K
14:02 64.82 64.84 64.82 64.84 0.7K
14:03 64.84 64.87 64.84 64.87 0.6K
14:04 64.87 64.87 64.87 64.87 0.8K
14:05 64.90 64.92 64.90 64.90 3.8K
14:06 64.91 64.91 64.87 64.90 5.0K
14:07 64.94 64.95 64.94 64.95 0.7K
14:08 64.95 64.95 64.91 64.91 2.1K
14:09 64.95 64.95 64.89 64.89 2.2K
14:10 64.89 64.89 64.89 64.89 0.2K
14:11 64.91 64.91 64.91 64.91 0.4K
14:12 64.86 64.86 64.83 64.83 3.0K
14:13 64.83 64.83 64.80 64.80 1.9K
14:14 64.81 64.81 64.81 64.81 0.3K
14:15 64.82 64.82 64.78 64.78 1.9K
14:16 64.77 64.77 64.73 64.74 2.0K
14:17 64.70 64.70 64.70 64.70 0.6K
14:18 64.68 64.69 64.65 64.65 0.9K
14:19 64.63 64.63 64.57 64.57 1.7K
14:20 64.59 64.59 64.51 64.51 2.5K
14:21 64.48 64.51 64.45 64.45 2.2K
14:22 64.44 64.51 64.44 64.51 1.4K
14:23 64.52 64.52 64.52 64.52 0.4K
14:24 64.51 64.57 64.51 64.56 2.2K
14:25 64.61 64.67 64.61 64.65 1.7K
14:26 64.68 64.68 64.64 64.64 2.7K
14:27 64.62 64.62 64.61 64.61 0.8K
14:28 64.64 64.64 64.64 64.64 0.4K
14:29 64.58 64.58 64.58 64.58 0.9K
14:30 64.60 64.60 64.56 64.56 1.1K
14:32 64.62 64.62 64.62 64.61 1.7K
14:33 64.62 64.62 64.62 64.61 0.4K
14:34 64.61 64.61 64.61 64.61 0.2K
14:35 64.66 64.66 64.61 64.61 1.2K
14:36 64.64 64.65 64.64 64.65 1.4K
14:38 64.76 64.80 64.74 64.75 1.5K
14:39 64.78 64.78 64.77 64.77 0.7K
14:40 64.77 64.77 64.77 64.77 0.3K
14:41 64.80 64.80 64.80 64.80 1.4K
14:43 64.77 64.77 64.77 64.77 0.8K
14:45 64.82 64.82 64.82 64.82 0.7K
14:47 64.80 64.80 64.80 64.80 0.7K
14:48 64.82 64.84 64.82 64.84 1.1K
14:49 64.84 64.84 64.84 64.84 0.1K
14:50 64.83 64.84 64.83 64.84 0.7K
14:51 64.80 64.80 64.78 64.78 2.8K
14:52 64.83 64.86 64.83 64.86 2.0K
14:53 64.85 64.85 64.85 64.85 0.8K
14:54 64.83 64.87 64.83 64.86 8.6K
14:55 64.80 64.82 64.80 64.82 6.4K
14:57 64.84 64.84 64.84 64.84 0.5K
14:58 64.86 64.86 64.86 64.86 0.5K
14:59 64.82 64.87 64.82 64.85 1.8K
15:00 64.84 64.84 64.84 64.84 0.9K
15:01 64.84 64.84 64.80 64.80 4.9K
15:02 64.81 64.81 64.79 64.79 1.8K
15:03 64.79 64.79 64.77 64.77 0.9K
15:04 64.75 64.75 64.75 64.75 0.3K
15:05 64.75 64.75 64.72 64.72 1.9K
15:06 64.72 64.72 64.70 64.71 1.0K
15:07 64.70 64.70 64.70 64.70 0.3K
15:08 64.69 64.69 64.68 64.68 1.6K
15:09 64.68 64.70 64.68 64.70 3.7K
15:11 64.72 64.73 64.72 64.73 1.2K
15:12 64.74 64.74 64.74 64.74 1.0K
15:14 64.74 64.74 64.72 64.72 1.2K
15:15 64.72 64.74 64.72 64.74 1.3K
15:16 64.72 64.72 64.70 64.70 2.2K
15:17 64.71 64.73 64.71 64.73 2.3K
15:18 64.73 64.74 64.73 64.74 0.6K
15:19 64.74 64.74 64.73 64.73 1.1K
15:20 64.73 64.73 64.73 64.73 0.6K
15:21 64.73 64.78 64.73 64.78 3.3K
15:22 64.78 64.78 64.77 64.77 1.5K
15:23 64.78 64.78 64.75 64.75 3.3K
15:24 64.77 64.77 64.75 64.75 3.1K
15:25 64.75 64.75 64.74 64.74 2.2K
15:26 64.74 64.74 64.72 64.72 3.4K
15:27 64.71 64.71 64.69 64.69 1.9K
15:28 64.68 64.71 64.68 64.68 3.9K
15:29 64.69 64.69 64.68 64.68 1.2K
15:30 64.70 64.70 64.69 64.69 1.1K
15:31 64.69 64.69 64.64 64.64 3.9K
15:32 64.65 64.66 64.61 64.66 4.0K
15:33 64.66 64.66 64.65 64.65 0.9K
15:34 64.66 64.66 64.63 64.64 2.8K
15:35 64.65 64.66 64.65 64.66 3.6K
15:36 64.67 64.74 64.67 64.74 5.1K
15:37 64.75 64.78 64.75 64.78 1.4K
15:38 64.76 64.76 64.74 64.75 2.1K
15:39 64.76 64.77 64.76 64.76 0.9K
15:40 64.77 64.78 64.77 64.78 1.3K
15:41 64.79 64.82 64.79 64.81 3.0K
15:42 64.83 64.83 64.77 64.77 2.4K
15:43 64.79 64.82 64.79 64.82 2.8K
15:44 64.86 64.89 64.86 64.89 6.0K
15:45 64.89 64.89 64.84 64.84 6.8K
15:46 64.86 64.87 64.84 64.83 4.9K
15:47 64.85 64.85 64.82 64.83 2.9K
15:48 64.83 64.85 64.83 64.85 2.4K
15:49 64.87 64.87 64.87 64.86 2.6K
15:50 64.89 64.90 64.85 64.90 6.2K
15:51 64.91 64.93 64.89 64.92 6.7K
15:52 64.94 64.96 64.93 64.96 2.6K
15:53 64.94 64.94 64.91 64.93 8.4K
15:54 64.95 64.99 64.94 64.94 7.6K
15:55 64.93 64.94 64.91 64.92 8.7K
15:56 64.92 64.93 64.90 64.90 12.6K
15:57 64.92 64.92 64.89 64.89 9.7K
15:58 64.90 64.95 64.90 64.93 27.2K
15:59 64.94 64.97 64.93 64.93 188.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible