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 60.49 60.49 60.49 60.49 6.4K
09:33 60.33 60.33 60.17 60.17 3.7K
09:35 60.44 60.44 60.44 60.44 1.1K
09:37 60.35 60.35 60.35 60.35 0.4K
09:38 60.50 60.50 60.15 60.15 1.0K
09:40 60.08 60.08 60.07 60.08 2.0K
09:41 60.14 60.14 60.10 60.10 0.6K
09:42 60.01 60.01 60.01 60.01 1.0K
09:44 59.94 59.94 59.94 59.94 0.3K
09:45 59.94 59.94 59.84 59.94 0.7K
09:46 59.92 59.92 59.92 59.92 0.3K
09:47 59.88 59.88 59.84 59.84 0.8K
09:48 59.76 59.88 59.76 59.82 2.9K
09:50 59.85 59.85 59.75 59.75 2.3K
09:51 59.80 59.80 59.80 59.80 0.6K
09:52 59.81 59.84 59.80 59.80 2.7K
09:53 59.82 59.82 59.82 59.82 1.6K
09:54 59.76 59.76 59.76 59.76 1.6K
09:55 59.69 59.69 59.69 59.69 1.5K
09:56 59.72 59.80 59.72 59.79 1.6K
09:57 59.74 59.74 59.74 59.74 1.0K
09:58 59.67 59.67 59.58 59.58 1.8K
09:59 59.62 59.70 59.62 59.70 4.2K
10:01 59.66 59.66 59.59 59.65 2.4K
10:02 59.64 59.64 59.56 59.56 1.3K
10:03 59.55 59.59 59.54 59.59 2.2K
10:05 59.56 59.56 59.51 59.51 2.0K
10:06 59.42 59.53 59.42 59.53 1.7K
10:07 59.59 59.59 59.49 59.49 0.9K
10:08 59.52 59.53 59.52 59.53 0.5K
10:09 59.72 59.72 59.72 59.72 0.5K
10:10 59.75 59.79 59.73 59.79 0.6K
10:11 59.73 59.73 59.70 59.70 0.6K
10:12 59.79 59.90 59.79 59.90 1.3K
10:13 59.87 59.87 59.87 59.87 2.0K
10:14 59.88 59.95 59.88 59.95 0.5K
10:15 59.75 59.75 59.75 59.75 1.8K
10:17 59.77 59.78 59.77 59.78 1.8K
10:18 59.80 59.80 59.78 59.78 0.6K
10:19 59.81 59.83 59.78 59.78 2.5K
10:20 59.77 59.80 59.76 59.76 2.7K
10:22 59.80 59.86 59.80 59.82 2.7K
10:23 59.87 59.91 59.87 59.91 2.2K
10:24 59.89 59.89 59.83 59.84 3.0K
10:25 59.84 59.84 59.84 59.84 0.4K
10:26 59.94 59.94 59.94 59.94 0.7K
10:27 60.00 60.00 60.00 60.00 0.8K
10:28 59.96 59.96 59.96 59.96 0.4K
10:29 59.96 59.96 59.96 59.96 0.2K
10:30 59.91 59.93 59.90 59.91 1.1K
10:31 59.80 59.84 59.73 59.84 4.7K
10:36 59.88 59.88 59.88 59.88 0.5K
10:37 59.94 59.94 59.94 59.94 0.5K
10:38 59.96 59.98 59.91 59.91 0.9K
10:39 59.85 59.85 59.83 59.83 2.4K
10:40 59.83 59.88 59.83 59.84 1.8K
10:42 59.89 59.89 59.89 59.89 0.9K
10:43 59.86 59.89 59.86 59.89 1.0K
10:45 59.94 59.94 59.94 59.94 0.9K
10:48 60.00 60.00 59.89 59.89 1.4K
10:49 59.83 59.83 59.83 59.83 1.3K
10:50 59.82 59.82 59.82 59.82 1.2K
10:51 59.83 59.84 59.83 59.84 0.9K
10:52 59.91 59.91 59.91 59.91 0.9K
10:54 59.94 60.02 59.94 60.02 1.5K
10:55 60.03 60.03 60.03 60.03 0.4K
10:56 60.02 60.02 59.96 59.96 1.4K
10:57 59.97 59.97 59.97 59.97 1.2K
10:58 59.92 59.92 59.92 59.92 1.5K
10:59 59.96 59.99 59.96 59.99 0.4K
11:00 60.02 60.02 60.02 60.02 0.9K
11:01 60.04 60.04 60.02 60.03 0.8K
11:02 60.08 60.08 60.08 60.08 0.7K
11:03 60.10 60.10 60.06 60.06 0.9K
11:04 60.07 60.07 60.00 60.00 1.6K
11:05 59.97 59.99 59.97 59.99 2.1K
11:06 59.95 59.98 59.94 59.98 3.1K
11:07 60.03 60.03 60.01 60.01 0.4K
11:08 60.02 60.02 60.01 60.01 1.9K
11:09 60.04 60.04 59.98 59.98 3.1K
11:10 59.93 59.96 59.91 59.92 1.8K
11:11 60.01 60.01 60.01 60.01 0.5K
11:13 59.96 59.98 59.94 59.98 2.5K
11:14 59.98 59.98 59.98 59.98 0.2K
11:15 59.91 59.91 59.91 59.91 3.0K
11:16 60.02 60.02 59.88 59.88 4.9K
11:18 59.85 59.85 59.79 59.79 2.1K
11:19 59.78 59.81 59.78 59.81 1.2K
11:20 59.81 59.84 59.81 59.84 2.1K
11:22 59.76 59.77 59.76 59.77 1.0K
11:23 59.73 59.73 59.73 59.73 1.8K
11:25 59.70 59.70 59.64 59.64 2.1K
11:27 59.62 59.62 59.62 59.62 0.3K
11:28 59.61 59.62 59.61 59.62 2.2K
11:30 59.66 59.70 59.66 59.68 1.4K
11:31 59.64 59.64 59.64 59.64 0.2K
11:32 59.69 59.72 59.69 59.72 1.1K
11:34 59.71 59.71 59.71 59.71 0.4K
11:35 59.67 59.72 59.67 59.72 0.8K
11:36 59.71 59.71 59.71 59.71 0.2K
11:37 59.76 59.81 59.75 59.78 1.2K
11:38 59.82 59.82 59.82 59.82 0.5K
11:39 59.81 59.84 59.81 59.84 1.0K
11:40 59.85 59.85 59.81 59.81 0.6K
11:41 59.83 59.85 59.83 59.85 1.4K
11:42 59.88 59.88 59.88 59.88 0.2K
11:43 59.79 59.89 59.79 59.84 1.2K
11:44 59.91 59.91 59.91 59.91 1.3K
11:47 59.86 59.92 59.86 59.92 3.0K
11:50 59.93 59.95 59.93 59.95 1.3K
11:51 59.95 59.95 59.89 59.89 2.0K
11:52 59.90 59.91 59.90 59.91 1.7K
11:56 59.91 59.91 59.91 59.91 0.6K
11:57 59.94 59.94 59.94 59.94 1.1K
12:03 60.03 60.03 60.03 60.03 1.5K
12:06 60.04 60.04 60.04 60.04 1.8K
12:08 60.03 60.04 60.03 60.04 0.5K
12:09 60.05 60.05 60.05 60.05 0.2K
12:10 60.05 60.06 60.02 60.02 4.4K
12:11 60.03 60.03 60.03 60.03 0.8K
12:13 60.01 60.01 60.01 60.01 0.5K
12:14 60.03 60.03 60.03 60.03 0.5K
12:16 59.99 60.01 59.99 59.99 2.1K
12:17 60.04 60.04 60.04 60.04 0.8K
12:18 60.01 60.01 60.01 60.01 0.2K
12:19 60.07 60.07 60.07 60.07 0.4K
12:20 60.03 60.04 60.03 60.04 0.5K
12:21 60.03 60.03 60.00 60.03 2.8K
12:22 60.06 60.06 60.06 60.06 0.6K
12:23 60.06 60.06 60.06 60.06 0.1K
12:25 60.06 60.09 60.06 60.09 1.0K
12:26 60.09 60.09 60.09 60.09 0.5K
12:28 60.06 60.06 60.06 60.06 0.9K
12:30 60.05 60.07 60.05 60.07 0.7K
12:31 60.05 60.05 60.03 60.03 1.4K
12:32 60.03 60.03 60.00 60.00 1.0K
12:33 60.05 60.05 60.05 60.05 1.6K
12:35 60.03 60.04 60.01 60.04 1.9K
12:38 59.99 60.00 59.99 60.00 1.1K
12:39 59.95 59.95 59.95 59.95 0.9K
12:40 59.95 59.95 59.91 59.91 1.2K
12:41 59.93 59.93 59.93 59.93 0.1K
12:42 59.90 59.92 59.89 59.92 1.3K
12:43 59.90 59.92 59.90 59.92 1.0K
12:44 59.93 59.93 59.93 59.93 0.2K
12:45 59.96 59.96 59.96 59.96 0.7K
12:48 59.95 59.95 59.95 59.95 0.1K
12:50 59.95 59.95 59.93 59.93 1.1K
12:51 59.92 59.96 59.92 59.96 2.5K
12:53 59.98 59.98 59.90 59.90 1.5K
12:54 59.87 59.90 59.87 59.90 1.9K
12:57 59.86 59.86 59.86 59.86 0.4K
12:58 59.84 59.87 59.84 59.87 0.9K
12:59 59.86 59.87 59.86 59.87 0.5K
13:00 59.83 59.84 59.79 59.80 2.3K
13:01 59.84 59.84 59.84 59.84 0.8K
13:02 59.80 59.80 59.80 59.80 1.2K
13:03 59.83 59.83 59.83 59.83 1.9K
13:04 59.85 59.85 59.85 59.85 1.2K
13:05 59.87 59.87 59.87 59.87 1.0K
13:06 59.87 59.87 59.82 59.82 0.8K
13:07 59.88 59.89 59.88 59.89 1.4K
13:08 59.91 59.93 59.91 59.92 1.3K
13:09 59.88 59.92 59.88 59.92 0.5K
13:11 59.88 59.91 59.88 59.91 1.5K
13:12 59.89 59.92 59.89 59.92 0.7K
13:13 59.89 59.91 59.89 59.91 2.3K
13:16 59.89 59.92 59.89 59.91 1.1K
13:17 59.91 59.91 59.91 59.91 0.3K
13:18 59.88 59.91 59.88 59.91 3.5K
13:19 59.94 59.94 59.91 59.91 1.5K
13:20 59.93 59.95 59.93 59.95 0.8K
13:21 59.98 60.02 59.98 60.02 1.7K
13:22 60.02 60.08 60.02 60.05 0.6K
13:23 60.02 60.02 59.99 59.99 1.5K
13:24 59.99 59.99 59.98 59.99 1.4K
13:25 59.99 59.99 59.99 59.99 0.4K
13:26 59.97 59.98 59.96 59.96 14.2K
13:27 59.95 59.95 59.95 59.95 1.8K
13:28 59.93 59.93 59.91 59.91 2.2K
13:29 59.91 59.91 59.90 59.90 0.6K
13:30 59.91 59.94 59.91 59.94 1.2K
13:31 59.95 59.95 59.95 59.95 0.5K
13:32 59.95 59.95 59.95 59.95 0.5K
13:33 59.95 59.95 59.95 59.95 0.2K
13:34 60.00 60.00 60.00 60.00 1.3K
13:36 59.93 59.94 59.93 59.94 1.5K
13:39 59.93 59.93 59.93 59.93 0.4K
13:40 59.92 59.94 59.92 59.94 2.5K
13:41 59.94 59.94 59.94 59.94 0.4K
13:42 59.94 59.98 59.94 59.98 1.4K
13:43 59.94 59.94 59.94 59.94 0.1K
13:44 59.95 59.95 59.95 59.95 1.2K
13:45 59.96 59.96 59.96 59.96 1.8K
13:48 59.94 59.94 59.94 59.94 0.3K
13:49 59.95 59.97 59.95 59.97 0.5K
13:50 59.97 59.99 59.97 59.99 1.6K
13:51 60.00 60.00 60.00 60.00 0.4K
13:52 60.02 60.02 60.02 60.02 0.3K
13:53 60.03 60.03 60.00 60.02 1.9K
13:55 60.00 60.00 59.97 59.97 2.2K
13:57 59.98 59.98 59.98 59.98 0.3K
13:58 59.97 59.97 59.97 59.97 0.3K
13:59 59.97 59.97 59.97 59.97 1.3K
14:01 59.94 59.94 59.93 59.93 3.4K
14:02 59.92 59.92 59.89 59.92 1.0K
14:03 59.92 59.95 59.92 59.94 1.4K
14:05 59.94 59.94 59.94 59.94 0.2K
14:06 59.97 59.97 59.97 59.97 0.7K
14:07 59.94 59.94 59.94 59.94 1.2K
14:09 59.93 59.93 59.90 59.91 2.2K
14:10 59.91 59.91 59.91 59.91 0.1K
14:11 59.91 59.93 59.91 59.93 0.7K
14:12 59.94 59.94 59.92 59.92 1.4K
14:13 59.94 59.94 59.94 59.94 0.2K
14:14 59.92 59.92 59.92 59.92 0.3K
14:15 59.91 59.93 59.91 59.93 1.2K
14:16 59.93 59.93 59.93 59.93 1.0K
14:17 59.94 59.94 59.91 59.91 1.8K
14:18 59.94 59.98 59.94 59.97 2.4K
14:19 59.97 59.97 59.95 59.95 0.5K
14:20 59.96 59.96 59.96 59.96 1.2K
14:21 59.95 59.95 59.92 59.92 2.1K
14:22 59.94 59.95 59.94 59.95 0.7K
14:23 60.00 60.04 60.00 60.04 1.8K
14:24 60.07 60.07 60.07 60.07 0.8K
14:25 60.01 60.01 60.00 60.00 1.5K
14:26 59.99 60.05 59.99 60.05 1.3K
14:27 60.06 60.07 60.06 60.07 1.0K
14:30 60.05 60.05 60.04 60.05 0.9K
14:31 60.06 60.06 60.06 60.06 0.9K
14:32 60.08 60.09 60.08 60.09 1.0K
14:33 60.08 60.08 60.08 60.08 1.4K
14:34 60.09 60.12 60.09 60.11 1.1K
14:35 60.10 60.11 60.10 60.11 0.4K
14:36 60.09 60.09 60.09 60.09 0.6K
14:37 60.07 60.11 60.07 60.11 0.9K
14:38 60.10 60.11 60.10 60.11 0.9K
14:39 60.11 60.19 60.11 60.19 2.8K
14:40 60.21 60.21 60.21 60.21 6.5K
14:41 60.23 60.23 60.23 60.23 1.5K
14:42 60.23 60.24 60.21 60.21 5.7K
14:43 60.21 60.23 60.21 60.23 2.8K
14:45 60.23 60.23 60.19 60.19 2.5K
14:46 60.17 60.17 60.17 60.17 0.7K
14:47 60.16 60.16 60.16 60.16 0.8K
14:48 60.14 60.14 60.14 60.14 0.8K
14:49 60.11 60.13 60.11 60.13 1.7K
14:50 60.13 60.13 60.13 60.13 0.4K
14:51 60.14 60.15 60.12 60.13 2.1K
14:52 60.13 60.13 60.13 60.13 1.3K
14:53 60.15 60.18 60.15 60.15 2.8K
14:54 60.12 60.13 60.12 60.13 1.4K
14:55 60.13 60.14 60.13 60.14 5.0K
14:56 60.14 60.14 60.10 60.10 6.1K
14:57 60.10 60.10 60.06 60.08 1.5K
14:58 60.10 60.14 60.10 60.14 1.4K
14:59 60.10 60.10 60.10 60.10 0.4K
15:00 60.07 60.07 60.06 60.06 1.8K
15:01 60.06 60.06 60.06 60.06 0.3K
15:02 60.06 60.06 60.06 60.06 0.6K
15:05 60.06 60.06 60.06 60.06 0.8K
15:06 60.03 60.03 60.03 60.03 0.1K
15:07 60.03 60.03 60.03 60.03 2.5K
15:08 60.06 60.06 60.06 60.06 1.0K
15:09 60.09 60.09 60.07 60.07 0.8K
15:10 60.09 60.09 60.09 60.09 0.8K
15:11 60.11 60.11 60.11 60.11 0.3K
15:12 60.13 60.13 60.09 60.10 1.9K
15:13 60.08 60.10 60.08 60.10 1.8K
15:14 60.10 60.10 60.10 60.10 0.2K
15:15 60.11 60.11 60.11 60.11 0.4K
15:16 60.10 60.10 60.10 60.10 0.5K
15:17 60.11 60.11 60.11 60.11 0.2K
15:18 60.08 60.08 60.07 60.08 2.2K
15:19 60.09 60.09 60.09 60.09 0.6K
15:20 60.06 60.06 60.00 60.00 2.8K
15:21 59.98 59.98 59.98 59.98 0.5K
15:22 59.97 59.98 59.97 59.98 3.5K
15:24 59.99 59.99 59.99 59.99 0.8K
15:25 59.97 59.99 59.97 59.99 1.5K
15:26 60.00 60.00 59.98 60.00 2.8K
15:27 59.97 60.00 59.97 60.00 2.6K
15:28 60.00 60.00 60.00 60.00 0.7K
15:30 60.00 60.00 59.95 59.99 6.5K
15:31 59.98 59.98 59.97 59.97 1.5K
15:32 59.95 59.97 59.94 59.97 2.0K
15:33 59.97 59.97 59.94 59.96 3.3K
15:35 60.00 60.01 60.00 60.01 3.1K
15:36 59.96 59.96 59.96 59.96 2.1K
15:37 59.94 59.94 59.92 59.92 2.2K
15:38 59.92 59.92 59.90 59.90 2.8K
15:39 59.90 59.92 59.87 59.87 4.0K
15:40 59.88 59.88 59.86 59.86 2.4K
15:41 59.88 59.89 59.87 59.88 1.1K
15:42 59.88 59.88 59.87 59.87 1.4K
15:43 59.87 59.90 59.87 59.90 2.0K
15:44 59.89 59.89 59.88 59.88 0.8K
15:45 59.88 59.90 59.87 59.90 1.8K
15:46 59.91 59.93 59.90 59.93 4.0K
15:47 59.95 59.97 59.94 59.94 3.0K
15:48 60.00 60.00 59.98 59.98 1.9K
15:49 59.99 60.00 59.99 59.99 1.2K
15:50 59.99 60.00 59.98 60.00 3.4K
15:51 59.99 59.99 59.88 59.88 4.8K
15:52 59.83 59.85 59.83 59.85 3.4K
15:53 59.85 59.85 59.81 59.81 3.2K
15:54 59.80 59.85 59.78 59.83 8.8K
15:55 59.82 59.89 59.79 59.89 8.0K
15:56 59.89 59.93 59.89 59.92 7.0K
15:57 59.92 59.96 59.91 59.96 7.3K
15:58 59.97 59.98 59.96 59.96 13.2K
15:59 59.94 59.96 59.90 59.92 145.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible