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 61.59 61.59 61.59 61.59 5.2K
09:31 61.88 61.88 61.88 61.88 3.4K
09:33 61.75 61.75 61.75 61.75 1.4K
09:34 61.86 61.86 61.86 61.86 0.3K
09:35 61.92 61.92 61.92 61.92 0.8K
09:37 61.95 61.95 61.95 61.95 2.6K
09:39 61.79 61.80 61.79 61.80 3.1K
09:40 61.75 61.75 61.75 61.75 10.9K
09:41 61.73 61.83 61.73 61.83 14.1K
09:45 61.90 61.90 61.79 61.79 2.4K
09:46 61.79 61.79 61.79 61.79 0.1K
09:47 61.79 61.79 61.79 61.79 1.7K
09:48 61.72 61.72 61.71 61.72 4.4K
09:49 61.67 61.67 61.65 61.65 1.9K
09:50 61.68 61.68 61.67 61.67 0.5K
09:51 61.80 61.80 61.80 61.80 2.9K
09:52 61.76 61.76 61.76 61.76 1.3K
09:59 61.84 61.84 61.84 61.84 0.6K
10:01 61.97 61.97 61.96 61.96 1.1K
10:02 61.98 61.98 61.98 61.98 0.2K
10:03 62.01 62.01 62.01 62.01 0.5K
10:04 61.94 61.94 61.94 61.94 1.2K
10:05 61.99 61.99 61.99 61.99 0.4K
10:08 62.00 62.00 61.86 61.86 3.5K
10:11 61.86 61.86 61.82 61.86 2.4K
10:12 61.86 61.86 61.86 61.86 0.4K
10:13 61.87 61.87 61.87 61.87 3.5K
10:15 61.89 61.89 61.89 61.89 0.6K
10:18 61.89 61.94 61.89 61.94 1.3K
10:19 61.97 61.99 61.97 61.99 1.3K
10:21 61.96 61.96 61.96 61.96 0.4K
10:22 61.96 61.96 61.96 61.96 1.2K
10:24 61.99 62.00 61.99 62.00 0.7K
10:25 61.98 61.98 61.94 61.94 1.0K
10:26 61.95 61.98 61.95 61.98 1.0K
10:28 61.96 61.97 61.96 61.97 2.1K
10:29 62.01 62.03 62.01 62.02 5.0K
10:30 62.02 62.02 62.02 62.02 0.2K
10:31 62.04 62.04 62.04 62.04 1.0K
10:32 62.05 62.05 62.05 62.05 0.1K
10:33 62.08 62.08 62.08 62.08 1.0K
10:34 62.06 62.06 62.06 62.06 0.7K
10:35 62.06 62.06 62.06 62.06 0.2K
10:36 62.07 62.07 62.07 62.07 0.2K
10:37 62.08 62.08 62.08 62.08 0.2K
10:38 62.07 62.07 62.07 62.07 0.3K
10:40 62.05 62.05 62.05 62.05 1.3K
10:42 62.09 62.09 62.05 62.05 0.5K
10:43 62.01 62.01 62.01 62.01 2.2K
10:44 62.06 62.06 62.04 62.04 1.1K
10:46 62.07 62.07 62.07 62.07 0.4K
10:47 61.99 61.99 61.99 61.99 0.8K
10:49 62.01 62.01 62.01 62.01 0.4K
10:50 62.03 62.03 62.03 62.03 0.6K
10:51 62.01 62.01 62.01 62.01 1.0K
10:54 62.05 62.05 62.05 62.05 0.4K
10:55 62.07 62.07 62.07 62.07 1.3K
10:58 62.06 62.09 62.06 62.09 1.0K
11:02 62.05 62.05 62.05 62.05 0.6K
11:03 62.07 62.07 62.00 62.00 1.7K
11:04 62.01 62.01 61.96 61.96 1.0K
11:05 61.93 61.93 61.93 61.93 0.2K
11:06 61.90 61.90 61.90 61.90 0.8K
11:07 61.97 61.97 61.97 61.97 0.8K
11:10 61.92 61.92 61.92 61.92 0.2K
11:12 61.91 61.91 61.89 61.89 0.5K
11:13 61.92 61.92 61.85 61.85 0.9K
11:16 61.86 61.86 61.86 61.86 0.6K
11:18 61.90 61.90 61.85 61.85 1.0K
11:20 61.88 61.88 61.88 61.88 0.4K
11:22 61.85 61.85 61.85 61.85 0.6K
11:23 61.82 61.82 61.82 61.82 0.1K
11:24 61.81 61.81 61.80 61.80 0.9K
11:25 61.81 61.81 61.81 61.81 0.2K
11:26 61.81 61.81 61.81 61.81 0.7K
11:28 61.82 61.83 61.82 61.82 1.4K
11:30 61.80 61.80 61.80 61.80 0.3K
11:31 61.77 61.77 61.77 61.77 0.3K
11:32 61.80 61.80 61.80 61.80 0.9K
11:33 61.83 61.83 61.77 61.77 1.7K
11:36 61.77 61.77 61.77 61.77 0.7K
11:38 61.71 61.71 61.69 61.69 0.7K
11:40 61.66 61.66 61.66 61.66 0.4K
11:43 61.69 61.72 61.69 61.72 1.4K
11:44 61.72 61.74 61.72 61.72 3.4K
11:45 61.72 61.72 61.72 61.72 0.6K
11:47 61.74 61.74 61.74 61.74 0.7K
11:48 61.69 61.77 61.69 61.77 2.2K
11:49 61.78 61.78 61.78 61.78 0.4K
11:51 61.79 61.79 61.79 61.79 0.5K
11:52 61.85 61.85 61.85 61.85 0.7K
11:53 61.88 61.88 61.88 61.88 0.9K
11:54 61.89 61.89 61.89 61.89 0.6K
11:55 61.85 61.87 61.85 61.87 1.0K
11:56 61.86 61.86 61.86 61.86 0.4K
11:57 61.86 61.86 61.86 61.86 0.2K
11:58 61.88 61.89 61.88 61.89 0.8K
11:59 61.92 61.92 61.92 61.92 1.0K
12:00 61.93 61.93 61.93 61.93 0.9K
12:02 61.90 61.91 61.90 61.91 1.1K
12:03 61.92 61.93 61.92 61.93 0.7K
12:04 61.90 61.94 61.90 61.94 0.3K
12:05 61.97 61.97 61.96 61.96 1.6K
12:06 61.97 62.06 61.97 62.04 8.6K
12:07 62.04 62.04 62.04 62.04 0.4K
12:09 62.04 62.04 62.03 62.03 0.5K
12:10 62.04 62.06 62.04 62.06 1.2K
12:12 62.05 62.07 62.05 62.07 2.3K
12:13 62.04 62.04 62.04 62.04 0.8K
12:14 62.06 62.06 62.06 62.06 1.0K
12:16 62.09 62.09 62.06 62.06 1.7K
12:17 62.09 62.09 62.09 62.09 0.5K
12:18 62.10 62.10 62.10 62.10 0.3K
12:19 62.09 62.10 62.09 62.09 1.2K
12:20 62.11 62.11 62.09 62.09 0.8K
12:21 62.08 62.12 62.08 62.12 4.5K
12:22 62.12 62.12 62.10 62.11 1.2K
12:23 62.09 62.11 62.09 62.11 1.8K
12:24 62.08 62.08 62.08 62.08 0.5K
12:28 62.10 62.11 62.10 62.11 0.6K
12:29 62.11 62.11 62.11 62.11 0.6K
12:30 62.11 62.11 62.08 62.08 5.9K
12:31 62.08 62.08 62.08 62.08 0.4K
12:32 62.10 62.10 62.10 62.10 0.9K
12:33 62.09 62.10 62.09 62.10 0.4K
12:34 62.09 62.09 62.09 62.09 0.7K
12:35 62.10 62.10 62.10 62.10 0.4K
12:36 62.10 62.11 62.09 62.09 0.5K
12:37 62.09 62.09 62.09 62.09 0.8K
12:38 62.10 62.10 62.10 62.10 0.4K
12:39 62.10 62.14 62.10 62.14 5.2K
12:40 62.14 62.14 62.12 62.14 2.3K
12:41 62.12 62.12 62.06 62.07 1.7K
12:42 62.06 62.08 62.06 62.08 1.3K
12:43 62.09 62.09 62.09 62.09 1.6K
12:46 62.17 62.17 62.15 62.15 0.5K
12:47 62.16 62.16 62.16 62.16 0.2K
12:48 62.16 62.16 62.09 62.09 1.3K
12:49 62.13 62.13 62.12 62.12 0.9K
12:51 62.12 62.12 62.09 62.09 1.1K
12:52 62.09 62.09 62.09 62.09 0.6K
12:53 62.09 62.09 62.05 62.05 1.1K
12:54 62.04 62.05 62.04 62.05 2.1K
12:55 62.06 62.06 62.06 62.06 0.5K
12:57 62.00 62.00 62.00 62.00 1.2K
12:58 62.00 62.00 62.00 62.00 1.9K
13:00 62.02 62.02 62.02 62.02 1.1K
13:01 62.05 62.09 62.05 62.09 2.2K
13:03 62.10 62.10 62.10 62.10 0.3K
13:04 62.06 62.07 62.05 62.05 1.9K
13:06 62.02 62.04 62.02 62.04 0.4K
13:07 62.04 62.04 62.04 62.04 0.5K
13:08 61.98 62.02 61.98 62.02 1.6K
13:09 61.98 62.01 61.98 62.01 1.0K
13:10 62.00 62.00 62.00 62.00 0.2K
13:11 62.02 62.02 62.00 62.00 0.7K
13:12 62.00 62.01 62.00 62.01 0.3K
13:13 62.00 62.00 61.98 61.98 1.0K
13:14 61.98 61.98 61.98 61.98 1.3K
13:16 61.99 61.99 61.99 61.99 0.7K
13:18 61.97 61.97 61.97 61.97 1.8K
13:21 61.97 61.98 61.95 61.98 1.4K
13:22 61.98 61.98 61.95 61.96 1.6K
13:23 61.96 61.96 61.96 61.96 0.6K
13:24 61.96 61.97 61.96 61.96 0.8K
13:25 61.96 61.97 61.96 61.97 1.3K
13:26 61.99 61.99 61.98 61.98 1.6K
13:27 61.97 61.97 61.97 61.97 0.1K
13:28 61.99 62.00 61.99 62.00 0.5K
13:29 62.00 62.00 61.94 61.94 2.6K
13:30 61.95 61.97 61.95 61.97 0.8K
13:31 61.97 61.97 61.95 61.95 1.1K
13:32 61.94 61.94 61.94 61.94 0.7K
13:33 61.94 61.94 61.94 61.94 0.9K
13:34 61.99 61.99 61.98 61.98 1.2K
13:36 62.01 62.01 62.01 62.01 0.3K
13:38 62.02 62.02 62.00 62.00 2.1K
13:39 62.00 62.00 62.00 62.00 4.1K
13:40 62.01 62.01 62.01 62.01 0.2K
13:41 62.01 62.01 62.01 62.01 1.1K
13:43 61.99 61.99 61.99 61.99 0.7K
13:45 61.97 61.97 61.96 61.96 0.9K
13:46 61.95 61.95 61.95 61.95 0.3K
13:48 61.92 61.93 61.92 61.93 1.8K
13:52 61.91 61.94 61.90 61.94 3.7K
13:53 61.92 61.92 61.92 61.92 0.5K
13:56 61.95 61.95 61.95 61.95 1.0K
13:58 61.89 61.89 61.89 61.89 2.4K
14:00 61.90 61.91 61.90 61.91 2.8K
14:01 61.89 61.89 61.84 61.85 5.0K
14:02 61.85 61.85 61.79 61.79 4.0K
14:03 61.81 61.82 61.81 61.82 1.1K
14:04 61.90 61.90 61.90 61.90 0.6K
14:05 61.92 61.92 61.92 61.92 1.4K
14:09 61.92 61.92 61.92 61.92 0.7K
14:10 61.90 61.91 61.90 61.91 1.9K
14:12 61.94 61.96 61.94 61.95 2.0K
14:13 61.96 61.96 61.96 61.96 2.0K
14:14 61.92 61.92 61.88 61.89 2.5K
14:16 61.91 61.91 61.90 61.90 0.4K
14:17 61.89 61.89 61.89 61.89 0.5K
14:18 61.93 61.93 61.93 61.93 0.6K
14:19 61.90 61.90 61.90 61.90 0.3K
14:20 61.90 61.90 61.90 61.90 1.4K
14:21 61.86 61.86 61.85 61.85 2.9K
14:22 61.78 61.78 61.76 61.76 1.9K
14:23 61.78 61.78 61.78 61.78 6.9K
14:25 61.77 61.77 61.74 61.74 2.5K
14:26 61.75 61.75 61.74 61.74 1.6K
14:27 61.78 61.78 61.78 61.78 2.9K
14:28 61.83 61.83 61.83 61.83 0.2K
14:29 61.83 61.83 61.80 61.80 1.1K
14:30 61.79 61.79 61.79 61.79 0.4K
14:31 61.78 61.90 61.78 61.90 2.5K
14:32 61.87 61.87 61.87 61.87 2.0K
14:33 61.87 61.87 61.87 61.87 0.9K
14:34 61.87 61.92 61.87 61.90 2.9K
14:35 61.91 61.96 61.86 61.96 18.5K
14:36 61.99 62.01 61.94 61.94 2.8K
14:37 61.93 62.00 61.90 61.90 10.5K
14:38 61.90 61.90 61.83 61.87 2.9K
14:39 61.76 61.77 61.76 61.77 1.0K
14:40 61.82 61.82 61.74 61.76 9.5K
14:41 61.76 61.81 61.75 61.75 7.6K
14:42 61.75 61.80 61.75 61.80 2.0K
14:43 61.80 61.85 61.80 61.83 2.2K
14:44 61.84 61.84 61.81 61.81 11.0K
14:45 61.81 61.89 61.81 61.89 8.8K
14:46 61.88 61.88 61.84 61.84 1.6K
14:47 61.84 61.84 61.84 61.84 0.7K
14:48 61.77 61.77 61.71 61.75 7.3K
14:49 61.71 61.80 61.71 61.75 5.8K
14:50 61.81 61.81 61.61 61.61 3.0K
14:51 61.62 61.71 61.62 61.71 1.8K
14:52 61.70 61.70 61.70 61.70 0.3K
14:53 61.67 61.71 61.62 61.71 10.4K
14:54 61.68 61.68 61.68 61.68 1.0K
14:55 61.68 61.68 61.59 61.61 1.2K
14:56 61.57 61.57 61.57 61.57 0.6K
14:57 61.54 61.54 61.54 61.54 0.3K
14:58 61.54 61.56 61.54 61.55 0.8K
14:59 61.49 61.49 61.47 61.48 7.8K
15:00 61.43 61.45 61.39 61.45 4.1K
15:01 61.46 61.46 61.45 61.45 1.4K
15:02 61.45 61.47 61.45 61.47 2.3K
15:03 61.44 61.47 61.33 61.33 3.0K
15:04 61.28 61.28 61.25 61.25 2.5K
15:05 61.25 61.25 61.19 61.19 1.2K
15:06 61.22 61.33 61.22 61.32 6.2K
15:07 61.32 61.40 61.32 61.40 2.5K
15:08 61.35 61.37 61.29 61.37 4.3K
15:09 61.39 61.39 61.31 61.33 3.6K
15:10 61.33 61.33 61.28 61.28 1.4K
15:11 61.28 61.40 61.28 61.40 2.7K
15:12 61.38 61.38 61.38 61.38 0.6K
15:13 61.38 61.38 61.38 61.38 0.9K
15:14 61.38 61.41 61.30 61.30 3.0K
15:15 61.35 61.36 61.35 61.36 1.5K
15:16 61.32 61.32 61.26 61.26 2.3K
15:17 61.25 61.26 61.24 61.26 1.3K
15:18 61.24 61.24 61.24 61.24 2.0K
15:19 61.20 61.20 61.17 61.17 2.6K
15:20 61.16 61.21 61.16 61.21 2.7K
15:21 61.23 61.25 61.21 61.21 7.7K
15:22 61.16 61.17 61.15 61.17 2.4K
15:23 61.11 61.11 61.10 61.10 0.8K
15:24 61.11 61.13 61.11 61.13 1.2K
15:25 61.12 61.16 61.12 61.16 2.1K
15:26 61.19 61.19 61.15 61.17 2.9K
15:27 61.17 61.20 61.17 61.20 1.9K
15:28 61.18 61.18 61.09 61.09 2.0K
15:29 61.12 61.15 61.09 61.15 3.4K
15:30 61.16 61.16 61.10 61.13 3.4K
15:31 61.13 61.23 61.13 61.23 2.4K
15:32 61.18 61.18 61.18 61.18 0.5K
15:33 61.18 61.18 61.18 61.18 1.1K
15:34 61.17 61.20 61.17 61.20 1.7K
15:35 61.20 61.26 61.20 61.26 2.5K
15:36 61.27 61.27 61.16 61.17 4.1K
15:37 61.13 61.13 61.13 61.13 1.3K
15:38 61.10 61.14 61.10 61.14 3.3K
15:39 61.12 61.12 61.09 61.10 3.2K
15:40 61.11 61.11 60.99 60.99 3.0K
15:41 61.01 61.07 61.01 61.06 3.0K
15:42 61.09 61.10 61.04 61.04 4.8K
15:43 61.05 61.06 61.04 61.06 1.9K
15:44 61.05 61.06 61.04 61.06 3.4K
15:45 61.07 61.14 61.07 61.14 3.7K
15:46 61.14 61.14 61.14 61.14 0.1K
15:47 61.15 61.15 61.13 61.14 2.4K
15:48 61.15 61.17 61.06 61.06 5.5K
15:49 61.06 61.12 61.06 61.12 2.2K
15:50 61.11 61.24 61.11 61.16 8.0K
15:51 61.15 61.16 61.15 61.16 2.7K
15:52 61.11 61.12 61.07 61.12 3.0K
15:53 61.10 61.12 61.08 61.12 6.3K
15:54 61.12 61.14 61.12 61.13 4.9K
15:55 61.07 61.13 61.07 61.13 6.7K
15:56 61.16 61.21 61.16 61.21 4.9K
15:57 61.21 61.28 61.21 61.24 12.3K
15:58 61.24 61.27 61.24 61.26 18.9K
15:59 61.26 61.26 61.19 61.23 177.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible