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 60.21 60.21 60.21 60.21 4.0K
09:39 60.24 60.24 60.24 60.24 0.3K
09:40 60.24 60.24 60.24 60.24 0.3K
09:42 60.04 60.10 60.04 60.10 2.5K
09:43 60.17 60.17 60.05 60.05 1.0K
09:44 59.95 59.99 59.95 59.99 1.0K
09:46 60.12 60.12 60.12 60.12 0.2K
09:47 60.13 60.19 60.10 60.15 1.8K
09:49 60.17 60.17 60.17 60.17 2.5K
09:50 60.34 60.34 60.31 60.31 7.7K
09:51 60.28 60.33 60.28 60.33 8.0K
09:52 60.30 60.32 60.26 60.26 0.5K
09:53 60.33 60.33 60.31 60.31 0.3K
09:54 60.35 60.35 60.35 60.35 5.4K
09:55 60.30 60.30 60.30 60.30 0.3K
09:56 60.36 60.36 60.36 60.36 1.2K
09:59 60.44 60.44 60.37 60.37 0.9K
10:00 60.40 60.40 60.40 60.40 1.2K
10:01 60.40 60.40 60.37 60.39 1.4K
10:02 60.37 60.37 60.29 60.29 2.8K
10:03 60.27 60.27 60.27 60.27 0.2K
10:05 60.29 60.32 60.29 60.32 0.8K
10:06 60.36 60.40 60.36 60.40 2.0K
10:07 60.40 60.40 60.40 60.40 1.5K
10:08 60.39 60.40 60.39 60.40 3.8K
10:09 60.36 60.36 60.36 60.36 2.1K
10:10 60.37 60.38 60.37 60.38 0.8K
10:11 60.40 60.40 60.37 60.37 1.1K
10:12 60.40 60.40 60.40 60.40 0.4K
10:13 60.39 60.40 60.38 60.40 3.4K
10:14 60.43 60.43 60.43 60.43 0.5K
10:15 60.43 60.50 60.43 60.47 1.4K
10:16 60.48 60.48 60.43 60.43 1.0K
10:17 60.41 60.44 60.41 60.44 0.9K
10:18 60.44 60.44 60.44 60.44 0.5K
10:20 60.41 60.41 60.39 60.39 2.5K
10:21 60.42 60.42 60.42 60.42 1.0K
10:22 60.42 60.42 60.42 60.42 0.3K
10:23 60.38 60.40 60.38 60.40 3.3K
10:25 60.42 60.42 60.41 60.41 1.6K
10:26 60.51 60.51 60.51 60.51 0.6K
10:27 60.48 60.48 60.47 60.47 0.8K
10:29 60.48 60.48 60.48 60.48 0.9K
10:31 60.48 60.48 60.48 60.48 0.4K
10:32 60.48 60.48 60.48 60.48 0.2K
10:33 60.48 60.55 60.48 60.55 0.2K
10:34 60.50 60.50 60.41 60.41 1.8K
10:35 60.40 60.40 60.40 60.40 0.5K
10:36 60.44 60.44 60.44 60.44 0.5K
10:39 60.48 60.48 60.48 60.48 1.1K
10:40 60.41 60.44 60.41 60.44 1.5K
10:44 60.46 60.47 60.46 60.47 1.0K
10:47 60.49 60.49 60.49 60.49 1.9K
10:48 60.60 60.60 60.60 60.60 0.5K
10:49 60.60 60.60 60.55 60.55 1.0K
10:50 60.55 60.55 60.55 60.55 1.1K
10:52 60.59 60.59 60.59 60.59 0.4K
10:56 60.59 60.63 60.59 60.63 2.0K
10:57 60.58 60.58 60.55 60.58 3.1K
11:00 60.53 60.53 60.51 60.51 1.9K
11:01 60.51 60.51 60.51 60.51 0.5K
11:02 60.55 60.55 60.55 60.55 0.4K
11:03 60.54 60.54 60.54 60.54 1.0K
11:04 60.52 60.52 60.52 60.52 0.5K
11:05 60.45 60.45 60.45 60.45 0.1K
11:06 60.50 60.50 60.50 60.50 1.5K
11:08 60.55 60.55 60.52 60.52 1.5K
11:12 60.57 60.58 60.57 60.58 1.2K
11:14 60.60 60.62 60.60 60.62 1.1K
11:15 60.57 60.59 60.53 60.53 2.6K
11:17 60.54 60.54 60.54 60.54 0.3K
11:19 60.54 60.54 60.48 60.48 1.8K
11:20 60.50 60.50 60.50 60.50 1.0K
11:21 60.48 60.48 60.45 60.45 0.9K
11:22 60.47 60.47 60.44 60.47 0.7K
11:23 60.47 60.47 60.47 60.47 1.7K
11:26 60.53 60.53 60.53 60.53 0.4K
11:27 60.53 60.53 60.49 60.49 1.7K
11:31 60.50 60.50 60.48 60.48 0.8K
11:32 60.49 60.50 60.49 60.50 1.0K
11:33 60.47 60.47 60.47 60.47 0.3K
11:34 60.51 60.51 60.51 60.51 1.2K
11:37 60.53 60.53 60.53 60.53 1.0K
11:38 60.53 60.53 60.53 60.53 1.5K
11:39 60.54 60.54 60.54 60.54 1.4K
11:41 60.50 60.50 60.50 60.50 0.9K
11:42 60.48 60.48 60.46 60.46 1.0K
11:43 60.47 60.47 60.47 60.47 1.4K
11:44 60.47 60.47 60.47 60.47 0.5K
11:47 60.49 60.49 60.47 60.47 1.0K
11:48 60.48 60.48 60.48 60.48 0.3K
11:50 60.48 60.48 60.48 60.48 0.9K
11:51 60.46 60.49 60.46 60.49 2.7K
11:52 60.52 60.52 60.52 60.52 0.4K
11:54 60.52 60.52 60.52 60.52 0.5K
11:55 60.56 60.56 60.56 60.56 0.3K
11:56 60.54 60.56 60.54 60.56 3.2K
11:57 60.56 60.56 60.56 60.56 0.6K
11:59 60.55 60.56 60.55 60.56 0.8K
12:00 60.55 60.55 60.55 60.55 0.5K
12:01 60.55 60.67 60.55 60.67 5.0K
12:02 60.67 60.67 60.63 60.63 1.1K
12:03 60.67 60.67 60.61 60.61 1.4K
12:04 60.62 60.62 60.62 60.62 0.3K
12:05 60.63 60.63 60.63 60.63 0.7K
12:09 60.66 60.66 60.66 60.66 0.5K
12:11 60.66 60.66 60.66 60.66 0.3K
12:12 60.66 60.66 60.66 60.66 1.0K
12:13 60.64 60.64 60.64 60.64 2.8K
12:14 60.63 60.64 60.63 60.64 0.8K
12:15 60.64 60.65 60.64 60.64 0.8K
12:16 60.62 60.62 60.62 60.62 0.4K
12:18 60.62 60.65 60.62 60.65 1.2K
12:19 60.66 60.66 60.66 60.66 0.4K
12:20 60.66 60.66 60.66 60.66 0.3K
12:21 60.66 60.66 60.66 60.66 0.3K
12:23 60.67 60.67 60.67 60.67 0.2K
12:24 60.67 60.67 60.65 60.65 1.7K
12:27 60.62 60.62 60.60 60.60 1.3K
12:30 60.62 60.62 60.62 60.62 0.4K
12:31 60.63 60.63 60.63 60.63 0.6K
12:32 60.65 60.65 60.65 60.65 0.7K
12:33 60.64 60.66 60.64 60.66 0.8K
12:34 60.64 60.66 60.64 60.66 0.8K
12:35 60.66 60.66 60.66 60.66 0.2K
12:36 60.66 60.66 60.66 60.66 0.3K
12:37 60.66 60.66 60.66 60.66 0.6K
12:38 60.64 60.66 60.64 60.66 2.1K
12:41 60.69 60.69 60.69 60.69 0.5K
12:42 60.68 60.68 60.68 60.68 0.5K
12:43 60.69 60.69 60.69 60.69 1.4K
12:46 60.76 60.76 60.76 60.76 0.4K
12:47 60.75 60.75 60.74 60.74 0.8K
12:48 60.74 60.74 60.74 60.74 0.1K
12:49 60.74 60.76 60.74 60.76 0.3K
12:50 60.75 60.75 60.75 60.75 0.6K
12:51 60.77 60.77 60.76 60.77 0.7K
12:53 60.77 60.77 60.77 60.77 1.2K
12:55 60.81 60.81 60.81 60.81 1.1K
12:56 60.83 60.83 60.76 60.76 1.8K
12:58 60.74 60.76 60.74 60.76 1.7K
13:00 60.74 60.74 60.74 60.74 0.2K
13:01 60.74 60.74 60.74 60.74 0.4K
13:04 60.78 60.78 60.78 60.78 0.4K
13:05 60.80 60.80 60.80 60.80 0.4K
13:07 60.82 60.82 60.77 60.77 2.3K
13:09 60.75 60.75 60.75 60.75 0.4K
13:10 60.76 60.76 60.76 60.76 0.3K
13:11 60.74 60.74 60.70 60.70 1.2K
13:12 60.70 60.70 60.70 60.70 0.2K
13:13 60.72 60.74 60.72 60.74 0.8K
13:15 60.70 60.70 60.67 60.67 1.6K
13:17 60.67 60.67 60.67 60.67 0.3K
13:18 60.61 60.61 60.61 60.61 0.3K
13:19 60.58 60.58 60.58 60.58 0.2K
13:20 60.58 60.59 60.58 60.59 1.3K
13:21 60.60 60.60 60.60 60.60 0.9K
13:22 60.61 60.61 60.60 60.60 3.0K
13:23 60.65 60.65 60.64 60.64 1.6K
13:24 60.65 60.66 60.65 60.66 0.8K
13:25 60.66 60.66 60.66 60.66 0.4K
13:27 60.67 60.67 60.67 60.67 0.5K
13:30 60.68 60.68 60.64 60.64 1.3K
13:31 60.64 60.64 60.64 60.64 0.3K
13:32 60.63 60.63 60.63 60.63 0.3K
13:34 60.63 60.63 60.61 60.61 0.9K
13:37 60.66 60.66 60.66 60.66 0.7K
13:38 60.67 60.67 60.67 60.67 0.4K
13:39 60.71 60.72 60.71 60.72 0.6K
13:40 60.71 60.71 60.69 60.69 2.0K
13:42 60.65 60.65 60.65 60.65 0.8K
13:45 60.69 60.69 60.69 60.69 1.4K
13:46 60.69 60.69 60.69 60.69 0.3K
13:47 60.71 60.71 60.71 60.71 0.3K
13:48 60.65 60.66 60.65 60.65 1.5K
13:49 60.66 60.66 60.66 60.66 2.4K
13:50 60.69 60.69 60.69 60.69 0.9K
13:52 60.67 60.67 60.66 60.66 0.9K
13:53 60.65 60.65 60.65 60.65 0.4K
13:54 60.66 60.66 60.66 60.66 0.4K
13:56 60.66 60.66 60.66 60.66 0.5K
13:58 60.65 60.65 60.65 60.65 4.0K
13:59 60.64 60.64 60.64 60.64 0.7K
14:00 60.65 60.66 60.65 60.66 2.2K
14:01 60.67 60.68 60.67 60.68 1.9K
14:02 60.69 60.69 60.69 60.69 0.2K
14:03 60.71 60.71 60.71 60.71 1.0K
14:05 60.68 60.68 60.68 60.68 1.2K
14:07 60.67 60.67 60.67 60.67 0.6K
14:08 60.67 60.67 60.67 60.67 0.2K
14:09 60.66 60.67 60.65 60.65 2.2K
14:10 60.61 60.61 60.61 60.61 1.5K
14:11 60.60 60.61 60.60 60.61 1.2K
14:12 60.59 60.59 60.58 60.58 2.2K
14:13 60.59 60.59 60.56 60.57 1.2K
14:15 60.59 60.59 60.59 60.59 1.4K
14:16 60.58 60.60 60.58 60.60 0.9K
14:17 60.58 60.58 60.58 60.58 0.7K
14:18 60.59 60.61 60.59 60.61 0.8K
14:19 60.59 60.59 60.59 60.59 0.7K
14:20 60.59 60.59 60.59 60.59 0.2K
14:21 60.63 60.63 60.63 60.63 1.5K
14:22 60.63 60.63 60.63 60.63 0.4K
14:23 60.62 60.62 60.62 60.62 0.2K
14:24 60.63 60.63 60.63 60.63 0.4K
14:26 60.63 60.63 60.63 60.63 0.7K
14:28 60.63 60.65 60.63 60.65 2.6K
14:29 60.64 60.66 60.63 60.63 3.7K
14:30 60.64 60.64 60.61 60.61 1.9K
14:31 60.61 60.61 60.61 60.61 0.8K
14:33 60.64 60.64 60.64 60.64 0.5K
14:34 60.65 60.65 60.65 60.65 0.5K
14:35 60.67 60.67 60.67 60.67 0.8K
14:39 60.68 60.71 60.68 60.71 1.2K
14:40 60.67 60.67 60.66 60.66 2.2K
14:41 60.65 60.65 60.65 60.65 0.3K
14:42 60.64 60.64 60.61 60.61 1.0K
14:43 60.61 60.61 60.61 60.61 0.8K
14:45 60.63 60.63 60.63 60.63 1.2K
14:48 60.62 60.62 60.62 60.62 0.2K
14:49 60.61 60.61 60.60 60.61 3.1K
14:50 60.59 60.59 60.58 60.58 1.0K
14:51 60.59 60.60 60.59 60.60 2.0K
14:53 60.63 60.63 60.63 60.63 0.3K
14:54 60.63 60.63 60.63 60.63 1.0K
14:56 60.63 60.63 60.63 60.63 0.6K
14:57 60.62 60.62 60.62 60.62 0.6K
14:58 60.61 60.61 60.61 60.61 2.1K
14:59 60.61 60.62 60.61 60.62 1.2K
15:00 60.62 60.62 60.62 60.62 1.5K
15:02 60.65 60.65 60.64 60.64 0.7K
15:03 60.62 60.63 60.62 60.63 1.1K
15:04 60.65 60.65 60.65 60.65 1.2K
15:05 60.64 60.64 60.64 60.64 0.4K
15:06 60.62 60.63 60.61 60.63 1.1K
15:07 60.63 60.65 60.63 60.65 1.1K
15:08 60.65 60.65 60.65 60.65 1.5K
15:10 60.67 60.67 60.67 60.67 0.5K
15:11 60.67 60.67 60.67 60.67 0.5K
15:12 60.67 60.67 60.67 60.67 0.6K
15:13 60.67 60.70 60.67 60.70 1.3K
15:14 60.70 60.70 60.70 60.70 0.3K
15:15 60.71 60.71 60.68 60.68 1.3K
15:16 60.67 60.72 60.67 60.72 2.0K
15:19 60.73 60.75 60.73 60.75 3.6K
15:20 60.77 60.77 60.77 60.77 1.1K
15:22 60.82 60.84 60.81 60.81 5.0K
15:23 60.83 60.83 60.83 60.83 0.4K
15:24 60.85 60.85 60.84 60.85 1.7K
15:25 60.87 60.87 60.87 60.87 0.6K
15:26 60.87 60.87 60.85 60.86 1.2K
15:27 60.89 60.89 60.84 60.84 2.5K
15:28 60.84 60.85 60.84 60.85 1.2K
15:29 60.84 60.84 60.84 60.84 0.2K
15:30 60.84 60.85 60.83 60.83 4.4K
15:31 60.78 60.78 60.78 60.78 2.1K
15:32 60.74 60.74 60.69 60.69 14.3K
15:33 60.71 60.71 60.71 60.71 3.0K
15:35 60.71 60.73 60.71 60.72 6.6K
15:36 60.72 60.78 60.72 60.75 3.9K
15:37 60.75 60.76 60.74 60.76 1.8K
15:38 60.78 60.78 60.76 60.77 1.9K
15:39 60.78 60.78 60.78 60.78 0.7K
15:40 60.78 60.83 60.78 60.83 4.0K
15:41 60.84 60.84 60.84 60.84 2.9K
15:42 60.87 60.87 60.85 60.86 7.7K
15:43 60.87 60.88 60.87 60.88 2.9K
15:44 60.88 60.88 60.86 60.86 2.7K
15:45 60.86 60.87 60.84 60.85 4.6K
15:46 60.87 60.87 60.82 60.82 3.9K
15:47 60.82 60.82 60.78 60.79 4.2K
15:48 60.75 60.75 60.75 60.75 3.7K
15:49 60.76 60.76 60.74 60.74 3.5K
15:50 60.75 60.78 60.71 60.71 5.1K
15:51 60.71 60.71 60.67 60.71 9.8K
15:52 60.72 60.73 60.71 60.72 7.8K
15:53 60.74 60.76 60.73 60.76 7.3K
15:54 60.74 60.81 60.74 60.81 4.3K
15:55 60.82 60.83 60.80 60.80 9.1K
15:56 60.78 60.81 60.78 60.78 7.0K
15:57 60.80 60.82 60.79 60.80 11.2K
15:58 60.79 60.81 60.78 60.81 12.5K
15:59 60.81 60.82 60.78 60.81 152.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible