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 64.47 64.62 64.47 64.61 3.9K
09:31 64.37 64.37 64.27 64.27 1.1K
09:32 64.32 64.32 64.22 64.26 2.0K
09:39 64.28 64.28 64.28 64.28 0.2K
09:40 64.28 64.28 64.28 64.28 0.3K
09:41 63.90 64.05 63.90 64.05 2.6K
09:42 63.96 63.96 63.96 63.96 0.2K
09:43 63.91 63.91 63.91 63.91 2.6K
09:44 64.03 64.03 64.03 64.03 0.6K
09:45 64.04 64.04 63.95 63.95 3.5K
09:46 63.95 63.95 63.95 63.95 0.5K
09:47 63.96 63.96 63.92 63.92 18.8K
09:48 63.88 63.88 63.88 63.88 0.7K
09:49 63.74 63.74 63.40 63.47 11.5K
09:50 63.32 63.32 63.32 63.32 6.0K
09:51 63.33 63.34 63.33 63.34 9.1K
09:52 63.34 63.34 63.26 63.26 1.7K
09:53 63.29 63.33 63.29 63.33 5.6K
09:54 63.32 63.32 63.32 63.32 0.9K
09:57 63.27 63.27 63.27 63.27 0.1K
09:58 63.24 63.25 63.22 63.25 13.1K
09:59 63.25 63.25 63.25 63.25 0.8K
10:00 63.25 63.25 63.25 63.25 0.3K
10:01 63.19 63.19 63.19 63.19 1.5K
10:02 63.15 63.25 63.15 63.25 1.1K
10:03 63.25 63.25 63.25 63.25 0.9K
10:04 63.20 63.20 63.20 63.20 0.1K
10:05 63.25 63.29 63.20 63.29 2.7K
10:06 63.29 63.30 63.20 63.20 7.7K
10:07 63.30 63.30 63.30 63.30 1.2K
10:08 63.31 63.42 63.31 63.42 5.7K
10:09 63.46 63.46 63.42 63.43 2.5K
10:10 63.43 63.53 63.42 63.53 13.3K
10:11 63.45 63.45 63.38 63.38 3.2K
10:12 63.42 63.42 63.36 63.36 2.0K
10:13 63.26 63.31 63.16 63.31 4.7K
10:14 63.31 63.32 63.27 63.32 5.6K
10:15 63.37 63.37 63.35 63.37 1.5K
10:16 63.28 63.28 63.28 63.28 0.7K
10:17 63.32 63.37 63.32 63.37 3.6K
10:18 63.34 63.37 63.34 63.37 0.4K
10:19 63.43 63.43 63.40 63.42 0.5K
10:20 63.40 63.40 63.40 63.40 0.5K
10:22 63.44 63.44 63.37 63.37 1.0K
10:23 63.30 63.33 63.27 63.27 1.8K
10:25 63.30 63.33 63.30 63.33 0.7K
10:26 63.27 63.31 63.27 63.29 1.5K
10:27 63.28 63.28 63.28 63.28 0.2K
10:28 63.29 63.29 63.15 63.20 4.3K
10:29 63.19 63.19 63.19 63.19 0.6K
10:30 63.22 63.29 63.22 63.29 3.7K
10:31 63.20 63.20 63.12 63.12 1.9K
10:32 63.06 63.06 62.98 62.98 5.0K
10:33 63.06 63.06 63.01 63.01 0.4K
10:34 62.97 62.97 62.97 62.97 1.6K
10:35 62.96 62.96 62.83 62.84 7.3K
10:36 62.83 62.87 62.83 62.84 1.1K
10:37 62.97 62.97 62.97 62.97 2.3K
10:39 63.02 63.10 63.02 63.08 1.5K
10:40 63.04 63.13 63.04 63.13 3.3K
10:41 63.14 63.14 63.14 63.14 0.4K
10:42 63.07 63.12 63.07 63.12 13.4K
10:43 63.06 63.06 62.97 62.97 1.3K
10:44 63.00 63.00 62.93 62.98 103.1K
10:46 63.04 63.04 62.93 62.93 5.1K
10:47 62.97 62.97 62.95 62.95 0.8K
10:48 62.91 62.91 62.91 62.91 0.7K
10:50 62.93 62.93 62.92 62.92 1.3K
10:51 62.92 62.92 62.92 62.92 0.6K
10:53 62.98 63.01 62.94 62.94 23.7K
10:54 62.97 62.97 62.89 62.89 2.2K
10:55 62.91 62.91 62.88 62.88 1.9K
10:56 62.89 62.91 62.89 62.91 1.1K
10:57 62.91 62.91 62.91 62.91 0.4K
10:58 62.83 62.87 62.83 62.87 2.2K
10:59 62.85 62.85 62.84 62.84 1.3K
11:00 62.85 63.00 62.85 62.97 6.2K
11:01 63.00 63.02 62.94 63.01 29.1K
11:02 63.00 63.08 63.00 63.08 13.8K
11:03 63.01 63.05 63.01 63.05 2.0K
11:04 63.02 63.02 63.01 63.01 0.5K
11:05 63.03 63.08 63.03 63.05 5.3K
11:06 63.05 63.08 63.05 63.08 2.7K
11:07 63.05 63.08 62.94 62.95 11.4K
11:08 62.93 62.93 62.76 62.76 1.7K
11:09 62.73 62.77 62.73 62.77 4.3K
11:10 62.75 62.75 62.75 62.75 0.1K
11:11 62.68 62.74 62.64 62.74 9.1K
11:12 62.79 62.86 62.79 62.86 3.2K
11:16 62.86 62.86 62.86 62.86 0.9K
11:17 62.89 62.89 62.89 62.89 0.2K
11:18 62.85 62.87 62.85 62.87 5.7K
11:19 62.84 62.84 62.84 62.84 1.8K
11:22 62.75 62.75 62.74 62.74 0.7K
11:23 62.81 62.81 62.81 62.81 0.4K
11:24 62.82 62.84 62.82 62.84 0.8K
11:26 62.88 62.88 62.81 62.81 1.1K
11:28 62.79 62.79 62.79 62.79 0.5K
11:29 62.78 62.78 62.78 62.78 0.3K
11:30 62.85 62.89 62.85 62.89 0.5K
11:31 62.91 62.91 62.91 62.91 0.9K
11:33 62.92 62.92 62.83 62.83 2.2K
11:34 62.80 62.80 62.80 62.80 0.6K
11:36 62.84 62.84 62.84 62.84 0.9K
11:37 62.76 62.76 62.76 62.76 0.5K
11:38 62.78 62.81 62.78 62.81 1.2K
11:39 62.78 62.79 62.78 62.79 0.6K
11:40 62.79 62.79 62.78 62.78 0.4K
11:41 62.83 62.84 62.83 62.84 1.1K
11:42 62.84 62.84 62.84 62.84 0.2K
11:43 62.88 62.89 62.85 62.89 0.7K
11:44 62.91 62.93 62.91 62.93 1.7K
11:46 63.05 63.05 63.02 63.02 0.7K
11:47 63.01 63.01 63.01 63.01 0.6K
11:48 63.02 63.02 62.95 62.95 5.8K
11:49 62.97 62.97 62.97 62.97 0.3K
11:50 62.96 62.96 62.91 62.91 1.7K
11:51 62.91 62.91 62.91 62.91 0.8K
11:52 62.91 62.91 62.88 62.88 2.2K
11:53 62.90 62.90 62.88 62.88 1.8K
11:54 62.91 62.91 62.89 62.89 3.9K
11:56 63.05 63.08 63.05 63.05 2.1K
11:57 63.05 63.05 63.05 63.05 0.5K
11:58 62.99 63.03 62.99 63.03 1.6K
11:59 62.98 62.99 62.98 62.99 1.5K
12:01 62.94 62.94 62.94 62.94 0.2K
12:02 62.99 63.02 62.99 62.99 0.9K
12:03 62.98 62.98 62.98 62.98 0.5K
12:04 62.99 62.99 62.99 62.99 2.0K
12:05 62.96 62.97 62.96 62.97 1.2K
12:07 62.96 62.96 62.88 62.88 33.9K
12:08 62.89 62.89 62.84 62.84 1.9K
12:10 62.82 62.82 62.80 62.81 2.8K
12:11 62.80 62.80 62.79 62.79 0.7K
12:12 62.81 62.84 62.81 62.84 2.8K
12:13 62.81 62.81 62.81 62.81 0.6K
12:16 62.87 62.87 62.87 62.87 0.4K
12:17 62.86 62.86 62.83 62.83 1.6K
12:20 62.84 62.84 62.84 62.84 0.9K
12:23 62.82 62.82 62.82 62.82 0.3K
12:24 62.85 62.85 62.85 62.85 0.8K
12:25 62.82 62.82 62.82 62.82 1.0K
12:26 62.82 62.82 62.80 62.80 1.1K
12:28 62.78 62.78 62.77 62.77 1.9K
12:29 62.75 62.79 62.75 62.79 2.3K
12:30 62.78 62.78 62.72 62.72 4.1K
12:31 62.74 62.74 62.71 62.71 0.7K
12:32 62.71 62.75 62.71 62.75 0.6K
12:33 62.77 62.77 62.76 62.76 2.4K
12:35 62.74 62.75 62.74 62.75 0.9K
12:36 62.76 62.81 62.76 62.81 1.3K
12:38 62.79 62.79 62.77 62.77 1.2K
12:40 62.73 62.73 62.73 62.73 1.7K
12:41 62.81 62.81 62.81 62.81 0.4K
12:42 62.85 62.85 62.85 62.85 1.1K
12:43 62.84 62.85 62.79 62.85 1.0K
12:44 62.88 62.88 62.85 62.85 1.2K
12:46 62.86 62.86 62.86 62.86 0.4K
12:48 62.91 62.91 62.86 62.86 1.1K
12:50 62.84 62.84 62.84 62.84 0.2K
12:51 62.86 62.87 62.84 62.84 1.1K
12:52 62.84 62.84 62.84 62.84 0.1K
12:53 62.83 62.83 62.83 62.83 0.3K
12:54 62.81 62.81 62.79 62.79 0.8K
12:55 62.79 62.80 62.79 62.80 1.8K
12:56 62.82 62.82 62.82 62.82 1.3K
12:57 62.83 62.83 62.83 62.83 0.9K
12:58 62.82 62.83 62.82 62.83 1.8K
13:00 62.84 62.84 62.84 62.84 0.3K
13:02 62.88 62.89 62.88 62.89 0.6K
13:03 62.85 62.89 62.85 62.88 2.8K
13:05 62.84 62.84 62.82 62.82 1.6K
13:06 62.81 62.81 62.81 62.81 1.0K
13:07 62.83 62.83 62.83 62.83 0.5K
13:08 62.83 62.83 62.83 62.83 0.4K
13:09 62.86 62.86 62.86 62.86 1.0K
13:11 62.81 62.81 62.80 62.80 0.8K
13:12 62.78 62.78 62.76 62.76 0.9K
13:13 62.74 62.74 62.72 62.72 1.6K
13:14 62.73 62.73 62.70 62.70 1.0K
13:15 62.68 62.68 62.65 62.66 5.3K
13:16 62.67 62.67 62.67 62.67 0.9K
13:17 62.68 62.68 62.60 62.63 17.6K
13:18 62.63 62.63 62.63 62.63 0.9K
13:20 62.62 62.69 62.62 62.68 13.5K
13:21 62.62 62.65 62.62 62.65 1.8K
13:22 62.67 62.67 62.67 62.67 1.1K
13:24 62.63 62.63 62.62 62.62 0.9K
13:25 62.63 62.63 62.59 62.59 0.7K
13:26 62.61 62.62 62.61 62.62 0.6K
13:27 62.60 62.65 62.60 62.65 2.1K
13:28 62.66 62.70 62.66 62.67 2.1K
13:30 62.64 62.64 62.64 62.64 0.3K
13:31 62.64 62.69 62.64 62.69 1.1K
13:33 62.66 62.66 62.65 62.65 1.1K
13:34 62.68 62.68 62.68 62.68 0.6K
13:36 62.68 62.68 62.68 62.68 0.2K
13:37 62.65 62.65 62.65 62.65 0.6K
13:38 62.67 62.73 62.67 62.73 1.0K
13:39 62.68 62.68 62.68 62.68 1.3K
13:40 62.77 62.77 62.77 62.77 1.1K
13:42 62.78 62.79 62.78 62.79 0.4K
13:43 62.79 62.79 62.77 62.77 1.1K
13:44 62.76 62.77 62.76 62.77 0.9K
13:45 62.81 62.82 62.81 62.82 1.0K
13:46 62.86 62.86 62.86 62.86 2.1K
13:50 62.81 62.82 62.81 62.82 2.2K
13:51 62.80 62.80 62.67 62.67 5.6K
13:52 62.73 62.73 62.72 62.72 2.3K
13:53 62.71 62.71 62.71 62.71 0.7K
13:55 62.71 62.71 62.71 62.71 1.0K
13:57 62.69 62.69 62.67 62.67 0.7K
13:58 62.65 62.66 62.65 62.66 1.9K
13:59 62.65 62.65 62.65 62.65 0.4K
14:00 62.60 62.64 62.60 62.64 0.7K
14:01 62.64 62.64 62.64 62.64 0.6K
14:02 62.65 62.65 62.65 62.65 0.2K
14:04 62.65 62.65 62.57 62.57 1.3K
14:05 62.58 62.58 62.57 62.57 1.8K
14:06 62.58 62.58 62.55 62.57 2.0K
14:07 62.52 62.52 62.47 62.47 3.9K
14:09 62.48 62.48 62.46 62.46 0.7K
14:10 62.49 62.56 62.49 62.55 7.8K
14:11 62.56 62.57 62.56 62.57 1.8K
14:14 62.59 62.62 62.58 62.58 2.8K
14:15 62.54 62.54 62.54 62.54 1.1K
14:18 62.56 62.60 62.56 62.60 1.7K
14:19 62.58 62.59 62.58 62.59 1.7K
14:20 62.59 62.59 62.59 62.59 0.5K
14:21 62.61 62.61 62.61 62.61 2.0K
14:22 62.57 62.59 62.57 62.57 1.5K
14:23 62.57 62.57 62.57 62.57 0.4K
14:24 62.57 62.57 62.57 62.57 0.9K
14:25 62.60 62.61 62.60 62.61 1.7K
14:26 62.61 62.61 62.58 62.60 2.4K
14:27 62.60 62.60 62.58 62.60 1.7K
14:28 62.60 62.63 62.60 62.63 3.1K
14:29 62.61 62.62 62.61 62.62 6.5K
14:30 62.62 62.62 62.62 62.62 0.7K
14:33 62.60 62.60 62.57 62.57 2.4K
14:34 62.58 62.58 62.58 62.58 0.4K
14:35 62.59 62.59 62.59 62.59 1.2K
14:36 62.61 62.61 62.61 62.61 2.0K
14:37 62.61 62.61 62.61 62.61 0.4K
14:38 62.64 62.71 62.64 62.71 15.3K
14:39 62.71 62.72 62.70 62.71 2.4K
14:40 62.71 62.81 62.71 62.81 3.5K
14:41 62.81 62.85 62.81 62.85 2.9K
14:42 62.85 62.85 62.85 62.85 0.3K
14:43 62.86 62.86 62.85 62.85 1.0K
14:44 62.85 62.88 62.85 62.87 1.9K
14:45 62.85 62.85 62.85 62.85 0.7K
14:48 62.87 62.87 62.86 62.87 2.9K
14:49 62.88 62.88 62.88 62.88 0.5K
14:50 62.89 62.89 62.89 62.89 1.4K
14:51 62.89 62.89 62.85 62.87 3.3K
14:53 62.87 62.87 62.87 62.87 0.2K
14:54 62.87 62.87 62.87 62.87 2.7K
14:55 62.87 62.87 62.87 62.87 1.2K
14:56 62.86 62.87 62.86 62.87 1.1K
14:57 62.85 62.85 62.82 62.82 2.5K
14:58 62.80 62.83 62.77 62.83 5.5K
14:59 62.83 62.83 62.83 62.83 1.5K
15:00 62.82 62.82 62.81 62.81 4.7K
15:03 62.73 62.75 62.73 62.75 1.6K
15:04 62.75 62.87 62.75 62.87 1.9K
15:05 62.89 62.93 62.86 62.86 2.9K
15:06 62.82 62.84 62.82 62.84 0.7K
15:07 62.87 62.88 62.87 62.88 1.6K
15:08 62.89 62.89 62.88 62.88 1.6K
15:09 62.89 62.89 62.89 62.89 0.3K
15:10 62.89 62.89 62.87 62.87 0.3K
15:11 62.90 62.94 62.90 62.94 2.1K
15:12 62.96 62.96 62.95 62.95 1.2K
15:14 62.95 62.95 62.95 62.95 1.3K
15:15 62.95 62.95 62.95 62.95 0.5K
15:16 62.93 62.94 62.93 62.94 2.1K
15:17 62.95 62.96 62.95 62.96 1.3K
15:18 62.98 62.98 62.98 62.98 0.5K
15:19 62.97 62.97 62.97 62.97 1.1K
15:20 62.97 62.97 62.97 62.97 0.3K
15:21 62.95 62.95 62.91 62.91 1.4K
15:22 62.93 62.93 62.91 62.92 1.0K
15:23 62.90 62.90 62.89 62.89 1.5K
15:24 62.88 62.89 62.87 62.87 1.1K
15:25 62.88 62.90 62.88 62.90 2.7K
15:26 62.90 62.92 62.90 62.91 4.1K
15:27 62.92 62.92 62.90 62.92 3.8K
15:28 62.94 63.01 62.94 63.00 3.9K
15:29 63.00 63.00 62.96 62.96 13.5K
15:30 62.96 62.99 62.96 62.99 4.1K
15:31 62.97 62.98 62.96 62.96 1.7K
15:32 62.94 62.94 62.89 62.89 2.3K
15:33 62.91 62.91 62.91 62.91 1.2K
15:35 62.91 62.91 62.91 62.91 1.1K
15:36 62.90 62.90 62.90 62.90 0.5K
15:37 62.95 62.95 62.93 62.93 3.4K
15:38 62.89 62.91 62.89 62.91 2.6K
15:39 62.91 62.92 62.91 62.92 2.2K
15:40 62.93 62.94 62.93 62.94 1.7K
15:41 62.95 62.95 62.95 62.95 1.1K
15:42 62.94 62.94 62.93 62.93 2.6K
15:43 62.90 62.91 62.89 62.89 1.7K
15:44 62.89 62.91 62.89 62.91 1.4K
15:45 62.90 62.90 62.83 62.83 3.8K
15:46 62.81 62.84 62.81 62.84 1.7K
15:47 62.85 62.85 62.85 62.85 2.6K
15:48 62.83 62.83 62.81 62.81 2.6K
15:49 62.79 62.79 62.77 62.77 1.7K
15:50 62.74 62.82 62.74 62.82 5.7K
15:51 62.82 62.82 62.82 62.82 3.5K
15:52 62.82 62.82 62.80 62.80 1.6K
15:53 62.80 62.80 62.72 62.73 8.6K
15:54 62.71 62.77 62.70 62.77 7.8K
15:55 62.72 62.77 62.72 62.76 6.3K
15:56 62.78 62.79 62.77 62.78 15.9K
15:57 62.77 62.78 62.73 62.73 11.5K
15:58 62.73 62.74 62.71 62.71 18.4K
15:59 62.71 62.72 62.65 62.66 277.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible