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 60.93 60.93 60.93 60.93 3.0K
09:35 60.90 60.90 60.53 60.53 0.6K
09:36 60.94 60.94 60.94 60.94 0.4K
09:38 60.92 60.92 60.92 60.92 1.6K
09:43 60.73 60.73 60.73 60.73 0.7K
09:44 60.68 60.68 60.66 60.66 1.6K
09:45 60.65 60.65 60.65 60.65 1.0K
09:50 60.68 60.68 60.68 60.68 0.2K
09:52 60.69 60.69 60.69 60.69 1.1K
09:54 60.67 60.67 60.67 60.67 0.4K
09:55 60.68 60.68 60.67 60.67 0.4K
09:56 60.67 60.67 60.67 60.67 0.1K
09:57 60.64 60.64 60.63 60.63 1.2K
09:58 60.63 60.63 60.63 60.63 7.3K
10:00 60.65 60.65 60.59 60.59 1.0K
10:01 60.67 60.74 60.67 60.74 0.9K
10:08 60.79 60.79 60.79 60.79 4.0K
10:09 60.76 60.76 60.76 60.76 0.5K
10:12 60.75 60.75 60.75 60.75 0.3K
10:13 60.81 60.81 60.81 60.81 0.2K
10:14 60.76 60.76 60.76 60.76 0.2K
10:15 60.73 60.73 60.63 60.70 3.2K
10:17 60.70 60.70 60.70 60.70 1.0K
10:18 60.62 60.62 60.62 60.62 0.4K
10:19 60.62 60.62 60.62 60.62 1.1K
10:20 60.71 60.71 60.71 60.71 0.5K
10:23 60.65 60.65 60.65 60.65 0.7K
10:24 60.66 60.66 60.66 60.66 1.2K
10:30 60.67 60.69 60.67 60.69 1.2K
10:31 60.64 60.64 60.64 60.64 1.6K
10:34 60.63 60.63 60.63 60.63 0.1K
10:35 60.67 60.67 60.66 60.66 0.6K
10:36 60.69 60.69 60.69 60.69 0.4K
10:37 60.71 60.71 60.71 60.71 0.8K
10:38 60.67 60.67 60.67 60.67 0.2K
10:39 60.71 60.72 60.68 60.72 1.7K
10:42 60.82 60.82 60.82 60.82 0.8K
10:47 60.83 60.83 60.83 60.83 0.5K
10:49 60.82 60.82 60.82 60.82 0.2K
10:50 60.85 60.85 60.85 60.85 0.9K
10:52 60.90 60.90 60.90 60.90 0.8K
10:53 60.91 60.91 60.91 60.91 1.8K
10:56 60.88 60.88 60.88 60.88 1.0K
10:59 60.96 60.97 60.96 60.97 1.1K
11:00 60.98 60.98 60.98 60.98 1.3K
11:06 60.91 60.91 60.87 60.91 1.5K
11:07 60.87 60.87 60.87 60.87 1.0K
11:08 60.88 60.91 60.88 60.91 2.4K
11:09 60.90 60.93 60.89 60.89 1.1K
11:10 60.89 60.89 60.89 60.89 0.4K
11:11 60.84 60.87 60.84 60.87 1.1K
11:12 60.81 60.81 60.81 60.81 1.2K
11:15 60.83 60.87 60.83 60.87 0.5K
11:18 60.85 60.85 60.85 60.85 1.2K
11:22 60.90 60.91 60.90 60.91 0.6K
11:25 60.86 60.86 60.86 60.86 0.7K
11:27 60.91 60.91 60.91 60.91 0.5K
11:28 60.92 60.92 60.92 60.92 1.7K
11:32 60.94 60.94 60.94 60.94 0.2K
11:33 60.93 60.93 60.93 60.93 1.0K
11:36 60.93 60.93 60.93 60.93 0.2K
11:37 60.93 60.93 60.88 60.88 1.9K
11:38 60.86 60.86 60.83 60.83 1.0K
11:39 60.81 60.88 60.81 60.88 0.4K
11:40 60.85 60.85 60.85 60.85 0.5K
11:42 60.84 60.87 60.84 60.87 0.6K
11:44 60.82 60.82 60.82 60.82 0.2K
11:46 60.85 60.85 60.85 60.85 0.3K
11:47 60.82 60.82 60.82 60.82 0.6K
11:51 60.88 60.88 60.88 60.88 0.8K
11:52 60.88 60.88 60.88 60.88 0.8K
11:56 60.87 60.87 60.87 60.87 0.4K
11:57 60.85 60.85 60.85 60.85 0.3K
12:00 60.83 60.83 60.83 60.83 0.3K
12:01 60.87 60.87 60.87 60.87 0.4K
12:02 60.87 60.87 60.87 60.87 0.2K
12:04 60.87 60.87 60.87 60.87 0.7K
12:08 60.86 60.86 60.86 60.86 2.3K
12:11 60.80 60.80 60.80 60.80 1.0K
12:13 60.75 60.76 60.75 60.76 2.2K
12:15 60.73 60.73 60.73 60.73 0.3K
12:16 60.71 60.71 60.71 60.71 0.3K
12:18 60.69 60.71 60.69 60.69 1.5K
12:19 60.73 60.73 60.73 60.73 0.7K
12:22 60.69 60.69 60.69 60.69 0.2K
12:23 60.72 60.72 60.72 60.72 0.4K
12:24 60.75 60.75 60.75 60.75 0.2K
12:26 60.74 60.74 60.74 60.74 0.2K
12:27 60.77 60.78 60.77 60.78 2.6K
12:32 60.68 60.68 60.68 60.68 0.6K
12:33 60.67 60.67 60.67 60.67 0.7K
12:34 60.68 60.69 60.66 60.69 1.4K
12:37 60.78 60.78 60.78 60.78 0.8K
12:40 60.72 60.72 60.72 60.72 0.4K
12:42 60.69 60.69 60.69 60.69 1.6K
12:46 60.54 60.54 60.52 60.52 0.9K
12:47 60.49 60.49 60.49 60.49 0.3K
12:48 60.50 60.50 60.50 60.50 0.2K
12:49 60.53 60.53 60.53 60.53 0.5K
12:50 60.49 60.49 60.49 60.49 0.3K
12:51 60.56 60.56 60.56 60.56 0.9K
12:52 60.58 60.58 60.54 60.54 1.2K
12:53 60.60 60.60 60.53 60.53 1.0K
12:55 60.62 60.62 60.62 60.62 0.1K
12:56 60.61 60.61 60.55 60.55 1.0K
12:57 60.60 60.60 60.60 60.60 0.3K
12:59 60.61 60.61 60.61 60.61 0.6K
13:00 60.66 60.66 60.66 60.66 0.6K
13:02 60.58 60.58 60.58 60.58 2.1K
13:05 60.61 60.61 60.61 60.61 0.4K
13:07 60.58 60.59 60.58 60.59 0.3K
13:09 60.58 60.58 60.58 60.58 0.4K
13:11 60.58 60.58 60.51 60.51 7.6K
13:12 60.49 60.50 60.49 60.50 1.6K
13:14 60.50 60.52 60.49 60.52 1.7K
13:15 60.47 60.47 60.47 60.47 0.3K
13:16 60.48 60.48 60.48 60.48 0.7K
13:18 60.48 60.48 60.48 60.48 0.4K
13:21 60.48 60.48 60.48 60.48 1.6K
13:24 60.48 60.48 60.45 60.45 1.8K
13:26 60.48 60.48 60.48 60.48 1.8K
13:29 60.48 60.48 60.48 60.48 1.3K
13:31 60.50 60.52 60.50 60.51 2.1K
13:32 60.56 60.56 60.56 60.56 0.9K
13:33 60.52 60.53 60.52 60.53 0.6K
13:36 60.57 60.57 60.57 60.57 0.6K
13:37 60.61 60.61 60.61 60.61 0.6K
13:38 60.58 60.58 60.55 60.55 0.7K
13:40 60.49 60.49 60.49 60.49 0.6K
13:41 60.44 60.44 60.36 60.36 6.8K
13:42 60.36 60.36 60.36 60.36 1.2K
13:45 60.39 60.39 60.39 60.39 0.4K
13:46 60.40 60.40 60.40 60.40 0.4K
13:49 60.36 60.36 60.36 60.36 0.2K
13:50 60.44 60.44 60.44 60.44 1.3K
13:51 60.41 60.47 60.41 60.47 3.1K
13:52 60.40 60.40 60.40 60.40 1.3K
13:56 60.40 60.44 60.40 60.44 0.4K
13:57 60.44 60.44 60.41 60.41 1.8K
13:58 60.43 60.46 60.43 60.44 3.6K
13:59 60.46 60.46 60.46 60.46 0.6K
14:00 60.48 60.48 60.46 60.46 1.8K
14:03 60.48 60.48 60.48 60.48 1.0K
14:07 60.53 60.53 60.48 60.48 1.6K
14:10 60.47 60.47 60.47 60.47 1.6K
14:12 60.45 60.45 60.38 60.43 2.7K
14:14 60.46 60.46 60.40 60.40 2.8K
14:15 60.39 60.40 60.35 60.35 8.3K
14:16 60.35 60.39 60.35 60.36 4.5K
14:17 60.30 60.36 60.30 60.35 7.4K
14:19 60.37 60.37 60.32 60.32 3.4K
14:20 60.34 60.34 60.34 60.34 0.9K
14:21 60.37 60.40 60.37 60.40 1.5K
14:24 60.36 60.39 60.36 60.39 3.0K
14:26 60.42 60.42 60.41 60.41 0.6K
14:27 60.37 60.37 60.35 60.35 1.6K
14:31 60.41 60.42 60.41 60.42 0.8K
14:32 60.37 60.44 60.37 60.44 2.2K
14:35 60.36 60.36 60.36 60.36 1.7K
14:36 60.31 60.31 60.31 60.31 0.9K
14:38 60.30 60.33 60.30 60.33 4.1K
14:39 60.33 60.33 60.29 60.29 5.4K
14:40 60.33 60.33 60.33 60.33 0.5K
14:42 60.30 60.30 60.23 60.23 5.3K
14:43 60.23 60.23 60.23 60.23 1.6K
14:46 60.25 60.25 60.24 60.24 9.1K
14:47 60.27 60.27 60.27 60.27 0.6K
14:48 60.30 60.31 60.30 60.31 0.7K
14:49 60.27 60.29 60.24 60.24 2.1K
14:51 60.24 60.27 60.20 60.20 8.7K
14:52 60.20 60.25 60.20 60.22 2.2K
14:54 60.25 60.25 60.25 60.25 0.5K
14:55 60.25 60.25 60.25 60.25 0.8K
14:56 60.21 60.22 60.21 60.22 1.3K
14:57 60.21 60.26 60.21 60.26 2.2K
14:58 60.26 60.26 60.26 60.26 0.8K
15:00 60.28 60.31 60.28 60.31 0.9K
15:01 60.31 60.33 60.31 60.31 2.8K
15:02 60.28 60.32 60.28 60.32 1.5K
15:03 60.30 60.30 60.30 60.30 1.1K
15:06 60.37 60.37 60.37 60.37 0.4K
15:07 60.38 60.38 60.38 60.38 1.2K
15:09 60.40 60.40 60.29 60.29 2.5K
15:10 60.32 60.36 60.32 60.32 1.8K
15:13 60.36 60.36 60.36 60.36 0.4K
15:14 60.28 60.28 60.28 60.28 0.8K
15:15 60.36 60.36 60.27 60.27 1.0K
15:16 60.28 60.28 60.28 60.28 2.0K
15:17 60.27 60.27 60.27 60.27 1.9K
15:18 60.26 60.26 60.24 60.24 5.0K
15:19 60.24 60.24 60.23 60.23 1.9K
15:20 60.21 60.21 60.17 60.17 2.1K
15:21 60.17 60.17 60.14 60.14 6.2K
15:22 60.14 60.16 60.11 60.16 4.8K
15:23 60.16 60.19 60.16 60.19 3.8K
15:24 60.21 60.21 60.21 60.21 0.2K
15:25 60.25 60.25 60.20 60.22 2.9K
15:26 60.22 60.25 60.22 60.25 2.2K
15:27 60.25 60.25 60.25 60.25 0.6K
15:28 60.25 60.25 60.25 60.25 0.2K
15:29 60.24 60.24 60.24 60.24 3.0K
15:30 60.24 60.25 60.24 60.25 2.0K
15:31 60.25 60.29 60.25 60.29 4.0K
15:32 60.28 60.29 60.28 60.29 2.3K
15:33 60.30 60.30 60.30 60.30 4.7K
15:34 60.29 60.35 60.29 60.31 1.9K
15:35 60.31 60.34 60.31 60.34 1.4K
15:36 60.29 60.29 60.29 60.29 5.8K
15:38 60.33 60.33 60.31 60.31 2.9K
15:39 60.29 60.29 60.28 60.28 2.1K
15:40 60.28 60.29 60.28 60.29 1.2K
15:41 60.27 60.27 60.27 60.27 5.9K
15:42 60.29 60.29 60.29 60.29 0.9K
15:43 60.28 60.28 60.28 60.28 4.8K
15:44 60.25 60.30 60.25 60.29 3.1K
15:45 60.28 60.28 60.22 60.25 12.3K
15:46 60.24 60.24 60.24 60.24 0.7K
15:48 60.28 60.28 60.25 60.28 0.8K
15:49 60.26 60.27 60.23 60.27 6.8K
15:50 60.28 60.28 60.18 60.18 4.6K
15:51 60.18 60.21 60.18 60.18 5.8K
15:52 60.24 60.24 60.21 60.21 4.2K
15:53 60.22 60.22 60.22 60.22 3.1K
15:54 60.21 60.26 60.21 60.26 6.3K
15:55 60.29 60.29 60.24 60.24 10.5K
15:56 60.24 60.25 60.23 60.25 7.9K
15:57 60.25 60.28 60.25 60.27 13.7K
15:58 60.26 60.27 60.25 60.26 16.2K
15:59 60.26 60.27 60.24 60.27 156.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible