Commerce Bancshares Inc (CBSH)

CBSH
🏛️ États-Unis →
59.76
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 62.40 62.40 62.40 62.40 4.7K
09:31 62.11 62.11 62.11 62.11 1.0K
09:32 61.92 62.11 61.92 62.11 0.8K
09:33 62.11 62.11 61.89 61.91 3.8K
09:35 61.93 61.93 61.93 61.93 0.4K
09:36 62.11 62.12 62.11 62.12 0.4K
09:37 61.91 61.91 61.91 61.91 0.1K
09:38 61.94 61.94 61.89 61.89 3.2K
09:39 61.84 61.84 61.84 61.84 0.4K
09:41 61.75 61.75 61.75 61.75 0.4K
09:43 61.68 61.68 61.68 61.68 0.3K
09:44 61.87 61.87 61.87 61.87 1.1K
09:45 61.86 61.86 61.86 61.86 0.2K
09:47 61.86 61.86 61.86 61.86 0.6K
09:48 61.86 61.96 61.86 61.96 0.7K
09:51 61.92 61.92 61.92 61.92 0.1K
09:52 61.90 61.90 61.86 61.86 0.8K
09:53 61.83 61.84 61.83 61.84 2.6K
09:55 61.78 61.78 61.78 61.78 0.5K
09:56 61.84 61.84 61.84 61.84 0.1K
09:57 61.84 61.84 61.84 61.84 0.9K
09:58 61.89 61.89 61.85 61.85 1.5K
10:00 61.81 61.81 61.81 61.81 1.1K
10:01 61.77 61.80 61.75 61.78 8.0K
10:02 61.78 61.85 61.77 61.85 3.1K
10:03 61.85 61.90 61.85 61.90 1.8K
10:06 61.98 61.98 61.88 61.88 1.4K
10:07 61.91 61.91 61.91 61.91 0.5K
10:08 61.92 61.92 61.85 61.92 2.2K
10:09 61.92 61.93 61.92 61.93 0.7K
10:11 61.98 61.98 61.98 61.98 0.6K
10:12 62.02 62.07 62.02 62.02 0.5K
10:13 62.02 62.02 62.02 62.02 0.7K
10:15 61.96 61.96 61.96 61.96 0.8K
10:16 61.98 61.98 61.98 61.98 2.1K
10:18 61.94 61.94 61.94 61.94 0.8K
10:21 61.99 61.99 61.99 61.99 0.9K
10:24 61.95 61.95 61.95 61.95 0.6K
10:25 61.98 61.98 61.98 61.98 1.9K
10:30 62.07 62.14 62.07 62.14 1.3K
10:31 62.13 62.13 62.13 62.13 0.4K
10:33 62.14 62.14 62.14 62.14 0.3K
10:34 62.14 62.14 62.14 62.14 0.1K
10:35 62.09 62.09 62.09 62.09 0.5K
10:36 62.11 62.11 62.11 62.11 0.3K
10:37 62.14 62.14 62.14 62.14 0.2K
10:38 62.16 62.16 62.16 62.16 0.9K
10:40 62.16 62.23 62.16 62.22 0.6K
10:41 62.22 62.22 62.22 62.22 0.2K
10:42 62.19 62.19 62.19 62.19 0.1K
10:43 62.16 62.21 62.16 62.21 0.5K
10:44 62.23 62.23 62.23 62.23 0.5K
10:45 62.23 62.23 62.23 62.23 0.6K
10:46 62.18 62.18 62.18 62.18 0.9K
10:47 62.18 62.19 62.18 62.19 0.5K
10:48 62.19 62.19 62.19 62.19 1.7K
10:51 62.25 62.25 62.21 62.21 0.6K
10:52 62.19 62.19 62.19 62.19 0.3K
10:53 62.15 62.19 62.15 62.19 1.7K
10:55 62.17 62.17 62.11 62.11 1.6K
10:56 62.13 62.13 62.13 62.13 0.4K
10:57 62.13 62.18 62.13 62.18 1.9K
10:58 62.18 62.18 62.18 62.18 0.4K
11:00 62.15 62.19 62.15 62.19 1.7K
11:01 62.19 62.19 62.18 62.18 1.0K
11:03 62.24 62.24 62.24 62.24 0.4K
11:04 62.24 62.24 62.22 62.22 0.5K
11:06 62.18 62.18 62.15 62.16 1.1K
11:07 62.12 62.12 62.12 62.12 2.1K
11:09 62.13 62.13 62.09 62.09 1.5K
11:10 62.05 62.10 62.05 62.10 0.5K
11:12 62.10 62.10 62.10 62.10 0.4K
11:14 62.10 62.10 62.10 62.10 0.2K
11:15 62.07 62.07 62.07 62.07 0.4K
11:16 62.07 62.07 62.03 62.03 1.0K
11:17 62.01 62.01 62.01 62.01 0.7K
11:18 62.00 62.00 62.00 62.00 0.5K
11:19 61.97 61.97 61.97 61.97 0.7K
11:20 61.97 61.97 61.97 61.97 0.2K
11:21 61.97 61.97 61.97 61.97 7.9K
11:22 61.97 61.97 61.97 61.97 1.9K
11:23 61.97 61.97 61.94 61.94 1.4K
11:25 61.92 61.92 61.92 61.92 1.7K
11:26 61.88 61.88 61.86 61.86 5.0K
11:27 61.86 61.87 61.86 61.87 6.3K
11:28 61.87 61.91 61.87 61.91 5.4K
11:29 61.92 61.92 61.92 61.92 0.3K
11:30 61.91 61.91 61.83 61.83 3.4K
11:31 61.83 61.85 61.83 61.85 2.0K
11:33 61.87 61.87 61.87 61.87 0.8K
11:35 61.90 61.90 61.90 61.90 0.5K
11:37 61.91 61.91 61.91 61.91 0.1K
11:38 61.89 61.89 61.89 61.89 0.5K
11:39 61.94 61.94 61.94 61.94 0.9K
11:41 61.94 61.94 61.94 61.94 0.2K
11:42 61.93 61.93 61.93 61.93 0.2K
11:43 61.94 61.94 61.91 61.93 1.0K
11:45 61.93 61.93 61.93 61.93 0.9K
11:46 61.92 61.92 61.92 61.92 0.3K
11:47 61.89 61.89 61.89 61.89 1.2K
11:49 61.94 61.94 61.94 61.94 1.0K
11:53 61.97 61.97 61.94 61.94 0.6K
11:54 61.95 61.95 61.95 61.95 0.3K
11:55 61.97 61.99 61.97 61.99 1.1K
11:56 61.98 61.99 61.98 61.99 0.6K
11:58 61.95 61.95 61.95 61.95 0.6K
12:00 61.95 61.99 61.95 61.98 0.6K
12:01 61.98 61.98 61.98 61.98 0.4K
12:03 62.05 62.05 62.05 62.05 0.8K
12:04 61.99 61.99 61.99 61.99 0.9K
12:05 62.04 62.04 62.04 62.04 0.2K
12:06 62.04 62.04 62.04 62.04 0.1K
12:07 62.05 62.05 62.05 62.05 0.1K
12:08 62.06 62.07 62.06 62.07 3.2K
12:09 62.09 62.09 62.09 62.09 0.2K
12:10 62.09 62.09 62.09 62.09 2.1K
12:11 62.09 62.11 62.09 62.11 1.3K
12:12 62.10 62.10 62.08 62.08 0.7K
12:13 62.09 62.10 62.09 62.10 1.8K
12:14 62.10 62.10 62.07 62.08 2.3K
12:15 62.08 62.08 62.08 62.08 1.6K
12:16 62.08 62.08 62.08 62.08 0.1K
12:17 62.10 62.14 62.10 62.14 1.7K
12:18 62.13 62.14 62.13 62.13 1.3K
12:19 62.13 62.13 62.09 62.09 3.1K
12:21 62.10 62.10 62.10 62.10 0.5K
12:22 62.10 62.10 62.10 62.10 0.3K
12:23 62.12 62.12 62.12 62.12 1.0K
12:24 62.11 62.11 62.11 62.11 0.2K
12:25 62.11 62.11 62.11 62.11 0.2K
12:26 62.11 62.11 62.11 62.11 0.1K
12:27 62.11 62.11 62.07 62.07 0.8K
12:28 62.09 62.09 62.09 62.09 0.2K
12:29 62.06 62.06 62.06 62.06 1.5K
12:31 62.09 62.09 62.09 62.09 0.3K
12:32 62.07 62.07 62.07 62.07 0.8K
12:33 62.05 62.05 62.05 62.05 1.3K
12:35 62.07 62.08 62.07 62.08 0.4K
12:36 62.08 62.08 62.07 62.07 3.7K
12:37 62.08 62.08 62.06 62.06 1.3K
12:39 62.04 62.06 62.04 62.06 0.7K
12:40 62.06 62.06 62.06 62.06 0.1K
12:41 62.00 62.02 62.00 62.01 5.6K
12:42 62.01 62.01 62.01 62.01 0.6K
12:43 62.03 62.03 62.02 62.02 2.6K
12:44 62.05 62.08 62.05 62.08 1.4K
12:45 62.06 62.06 62.06 62.06 0.1K
12:46 62.06 62.06 62.06 62.06 0.2K
12:47 62.06 62.06 62.06 62.06 0.8K
12:48 62.07 62.07 62.07 62.07 1.3K
12:51 62.07 62.07 62.04 62.04 0.7K
12:53 62.06 62.06 62.06 62.06 0.7K
12:54 62.05 62.05 62.05 62.05 0.3K
12:55 62.05 62.05 62.05 62.05 0.6K
12:58 62.01 62.02 62.01 62.02 0.9K
12:59 62.02 62.02 62.02 62.02 0.4K
13:00 62.01 62.01 62.01 62.01 0.2K
13:01 62.07 62.07 62.07 62.07 1.0K
13:02 62.07 62.07 62.06 62.06 0.7K
13:03 62.06 62.06 62.06 62.06 0.2K
13:05 62.02 62.02 62.02 62.02 0.1K
13:06 62.02 62.02 62.01 62.01 1.5K
13:07 62.01 62.01 62.01 62.01 0.6K
13:10 62.00 62.00 61.95 61.95 1.7K
13:12 61.94 61.95 61.92 61.93 4.0K
13:13 61.92 61.92 61.92 61.92 1.0K
13:15 61.92 61.94 61.92 61.94 2.1K
13:16 61.94 61.96 61.94 61.96 1.1K
13:17 61.96 61.96 61.96 61.96 0.1K
13:18 61.94 61.95 61.94 61.95 0.5K
13:19 61.95 61.95 61.95 61.95 0.6K
13:22 61.97 61.97 61.97 61.97 0.1K
13:23 61.97 61.97 61.96 61.96 3.5K
13:26 61.90 61.91 61.90 61.91 1.3K
13:28 61.94 61.94 61.94 61.94 0.5K
13:29 61.94 61.94 61.94 61.94 0.3K
13:30 61.94 61.94 61.94 61.94 0.4K
13:31 61.93 61.93 61.91 61.91 1.3K
13:32 61.91 61.91 61.91 61.91 0.2K
13:33 61.91 61.91 61.91 61.91 0.6K
13:35 61.90 61.90 61.90 61.90 0.3K
13:37 61.89 61.89 61.89 61.89 0.3K
13:38 61.88 61.88 61.87 61.87 0.5K
13:39 61.86 61.86 61.86 61.86 0.8K
13:40 61.87 61.88 61.87 61.88 0.5K
13:41 61.87 61.87 61.87 61.87 0.1K
13:42 61.87 61.87 61.87 61.87 0.3K
13:43 61.87 61.87 61.87 61.87 1.1K
13:44 61.86 61.88 61.86 61.88 0.7K
13:46 61.88 61.90 61.88 61.90 1.7K
13:48 61.90 61.90 61.90 61.90 0.1K
13:49 61.90 61.90 61.87 61.87 1.7K
13:50 61.85 61.85 61.85 61.85 0.7K
13:51 61.85 61.85 61.85 61.85 0.7K
13:53 61.85 61.85 61.85 61.85 0.3K
13:54 61.85 61.85 61.82 61.82 1.1K
13:55 61.82 61.82 61.82 61.82 0.5K
13:56 61.80 61.80 61.79 61.79 0.9K
13:57 61.79 61.80 61.79 61.79 1.2K
13:58 61.77 61.77 61.77 61.77 0.6K
13:59 61.75 61.76 61.75 61.76 0.8K
14:00 61.77 61.77 61.77 61.77 0.8K
14:01 61.75 61.75 61.75 61.75 0.5K
14:02 61.74 61.74 61.74 61.74 0.4K
14:03 61.71 61.71 61.69 61.69 0.3K
14:04 61.68 61.69 61.68 61.68 1.6K
14:05 61.66 61.66 61.63 61.63 1.3K
14:07 61.64 61.64 61.64 61.64 0.5K
14:08 61.66 61.66 61.65 61.65 1.6K
14:09 61.65 61.65 61.65 61.65 0.7K
14:10 61.64 61.64 61.64 61.64 0.5K
14:11 61.64 61.65 61.64 61.65 1.4K
14:12 61.66 61.66 61.66 61.66 0.2K
14:13 61.67 61.67 61.67 61.67 0.5K
14:14 61.66 61.67 61.66 61.67 0.7K
14:15 61.67 61.67 61.67 61.67 0.3K
14:16 61.67 61.67 61.67 61.67 0.6K
14:18 61.66 61.66 61.66 61.66 1.4K
14:19 61.66 61.66 61.66 61.66 0.6K
14:20 61.67 61.67 61.67 61.67 0.5K
14:21 61.68 61.68 61.68 61.68 2.0K
14:22 61.70 61.70 61.68 61.68 3.5K
14:23 61.66 61.66 61.66 61.66 0.2K
14:24 61.65 61.65 61.65 61.65 0.3K
14:25 61.66 61.66 61.63 61.66 3.3K
14:28 61.65 61.65 61.65 61.65 0.6K
14:29 61.66 61.67 61.66 61.66 0.8K
14:30 61.64 61.66 61.64 61.64 2.0K
14:32 61.67 61.69 61.67 61.68 2.0K
14:34 61.68 61.68 61.68 61.68 0.2K
14:35 61.68 61.68 61.68 61.68 1.2K
14:36 61.69 61.69 61.69 61.69 0.7K
14:37 61.71 61.71 61.70 61.71 1.6K
14:38 61.69 61.70 61.69 61.70 1.5K
14:39 61.69 61.69 61.69 61.69 0.5K
14:41 61.71 61.71 61.71 61.71 1.4K
14:42 61.71 61.71 61.71 61.71 1.5K
14:43 61.71 61.72 61.70 61.72 0.5K
14:44 61.72 61.72 61.72 61.72 1.2K
14:45 61.74 61.74 61.72 61.72 0.7K
14:46 61.73 61.74 61.73 61.74 0.5K
14:47 61.74 61.77 61.74 61.77 1.0K
14:48 61.76 61.76 61.76 61.76 0.7K
14:49 61.77 61.77 61.77 61.77 1.0K
14:50 61.77 61.79 61.77 61.79 2.4K
14:51 61.80 61.81 61.80 61.81 0.8K
14:52 61.81 61.81 61.78 61.78 0.8K
14:53 61.80 61.80 61.79 61.79 0.9K
14:54 61.78 61.78 61.78 61.78 0.2K
14:55 61.77 61.81 61.77 61.81 5.4K
14:56 61.81 61.81 61.81 61.81 0.4K
14:58 61.79 61.80 61.79 61.80 2.0K
14:59 61.80 61.80 61.80 61.80 0.2K
15:00 61.81 61.81 61.81 61.81 0.2K
15:01 61.82 61.82 61.81 61.81 0.6K
15:02 61.84 61.84 61.84 61.84 2.4K
15:03 61.85 61.85 61.85 61.85 0.2K
15:04 61.84 61.84 61.84 61.84 0.2K
15:05 61.85 61.85 61.82 61.84 0.8K
15:06 61.84 61.84 61.83 61.83 1.4K
15:07 61.84 61.89 61.84 61.89 4.8K
15:08 61.92 61.92 61.92 61.92 0.2K
15:09 61.92 61.92 61.91 61.91 0.6K
15:10 61.92 61.92 61.92 61.92 0.8K
15:11 61.92 61.92 61.92 61.92 0.7K
15:12 61.92 61.92 61.91 61.91 0.8K
15:13 61.91 61.92 61.90 61.92 0.5K
15:14 61.91 61.92 61.91 61.92 2.1K
15:15 61.92 61.92 61.92 61.92 1.1K
15:16 61.92 61.93 61.92 61.93 2.9K
15:17 61.93 61.99 61.93 61.99 2.6K
15:18 61.97 61.97 61.97 61.97 0.8K
15:19 61.96 61.96 61.94 61.94 3.5K
15:20 61.94 61.94 61.93 61.94 2.7K
15:21 61.93 61.94 61.93 61.94 0.7K
15:22 61.94 61.94 61.94 61.94 0.2K
15:23 61.94 61.94 61.94 61.94 0.3K
15:24 61.92 61.94 61.92 61.94 3.9K
15:26 61.95 61.95 61.95 61.95 0.7K
15:27 61.93 61.94 61.93 61.94 1.3K
15:28 61.93 61.93 61.91 61.91 2.2K
15:29 61.91 61.91 61.90 61.90 0.6K
15:30 61.91 61.91 61.89 61.89 1.7K
15:31 61.89 61.89 61.89 61.89 1.1K
15:32 61.89 61.89 61.89 61.89 4.1K
15:33 61.89 61.89 61.85 61.85 3.0K
15:34 61.85 61.91 61.85 61.91 9.0K
15:35 61.90 61.90 61.88 61.88 2.1K
15:36 61.86 61.88 61.86 61.87 7.5K
15:37 61.87 61.88 61.87 61.88 1.8K
15:38 61.86 61.88 61.86 61.88 1.8K
15:39 61.88 61.88 61.88 61.88 0.3K
15:40 61.88 61.89 61.88 61.89 2.8K
15:41 61.90 61.90 61.90 61.90 0.6K
15:42 61.89 61.89 61.88 61.88 1.7K
15:43 61.90 61.90 61.90 61.90 2.6K
15:44 61.90 61.92 61.90 61.92 2.5K
15:45 61.91 61.91 61.91 61.91 1.0K
15:46 61.89 61.91 61.88 61.88 4.3K
15:47 61.86 61.90 61.86 61.90 5.3K
15:48 61.90 61.92 61.90 61.92 3.1K
15:49 61.92 61.93 61.92 61.93 2.2K
15:50 61.96 61.98 61.95 61.96 3.8K
15:51 61.93 61.93 61.90 61.90 4.5K
15:52 61.89 61.89 61.88 61.89 3.2K
15:53 61.89 61.90 61.88 61.90 6.4K
15:54 61.90 61.96 61.90 61.96 7.2K
15:55 61.95 62.00 61.95 61.99 9.7K
15:56 61.98 62.03 61.98 62.03 11.8K
15:57 62.03 62.03 61.97 61.97 12.1K
15:58 61.97 61.99 61.97 61.97 19.6K
15:59 61.96 61.96 61.94 61.96 157.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible