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 60.30 60.58 60.17 60.17 4.2K
09:31 60.18 60.18 59.98 59.98 0.9K
09:32 60.05 60.07 60.05 60.07 0.4K
09:34 60.10 60.10 60.00 60.00 0.4K
09:35 59.99 60.04 59.94 59.94 1.4K
09:36 59.92 59.92 59.90 59.90 1.0K
09:37 60.01 60.01 60.01 60.01 0.6K
09:38 60.00 60.00 60.00 60.00 0.2K
09:39 59.91 59.94 59.86 59.94 1.5K
09:40 59.97 59.97 59.97 59.97 0.3K
09:41 59.96 59.96 59.96 59.96 0.3K
09:42 59.96 59.96 59.96 59.96 0.7K
09:45 59.95 59.95 59.86 59.95 1.1K
09:49 59.95 59.95 59.95 59.95 0.8K
09:51 59.98 60.05 59.98 59.98 1.1K
09:53 60.04 60.04 60.04 60.04 0.3K
09:56 60.08 60.08 60.08 60.08 0.4K
09:58 60.00 60.01 60.00 60.00 0.5K
09:59 60.00 60.00 60.00 60.00 0.8K
10:00 60.10 60.15 60.10 60.15 1.7K
10:01 60.17 60.17 60.17 60.17 0.5K
10:02 60.20 60.20 60.20 60.20 0.6K
10:03 60.20 60.20 60.20 60.20 0.3K
10:05 60.23 60.23 60.23 60.23 0.3K
10:07 60.31 60.31 60.31 60.31 0.1K
10:08 60.22 60.38 60.22 60.38 1.9K
10:09 60.54 60.54 60.54 60.54 0.7K
10:10 60.37 60.37 60.37 60.37 2.5K
10:12 60.38 60.38 60.38 60.38 0.1K
10:13 60.41 60.41 60.41 60.41 0.3K
10:14 60.37 60.37 60.37 60.37 0.3K
10:16 60.31 60.31 60.31 60.31 0.2K
10:17 60.29 60.29 60.29 60.29 0.8K
10:20 60.25 60.25 60.25 60.25 0.6K
10:21 60.33 60.33 60.23 60.23 1.0K
10:22 60.24 60.24 60.24 60.24 0.4K
10:24 60.22 60.22 60.22 60.22 0.5K
10:25 60.23 60.23 60.23 60.23 0.4K
10:28 60.23 60.35 60.23 60.35 1.5K
10:29 60.23 60.23 60.23 60.23 0.4K
10:30 60.29 60.32 60.29 60.32 5.4K
10:32 60.21 60.21 60.21 60.21 0.2K
10:33 60.27 60.27 60.27 60.27 0.4K
10:35 60.35 60.35 60.35 60.35 0.8K
10:37 60.38 60.38 60.38 60.38 0.8K
10:41 60.29 60.29 60.29 60.29 0.6K
10:42 60.34 60.36 60.34 60.36 0.6K
10:43 60.42 60.42 60.42 60.42 0.2K
10:44 60.42 60.42 60.42 60.42 0.6K
10:50 60.39 60.39 60.39 60.39 0.2K
10:52 60.39 60.39 60.39 60.39 0.3K
10:53 60.46 60.46 60.46 60.46 1.0K
10:56 60.48 60.48 60.48 60.48 0.1K
10:57 60.49 60.49 60.49 60.49 0.1K
10:58 60.48 60.48 60.43 60.43 0.2K
10:59 60.43 60.48 60.43 60.43 0.6K
11:00 60.45 60.46 60.43 60.43 1.6K
11:02 60.48 60.48 60.48 60.48 0.5K
11:03 60.48 60.48 60.47 60.47 2.3K
11:05 60.40 60.43 60.39 60.43 1.0K
11:09 60.40 60.40 60.40 60.40 0.9K
11:13 60.38 60.38 60.38 60.38 1.1K
11:15 60.39 60.39 60.39 60.39 0.1K
11:16 60.34 60.34 60.34 60.34 0.4K
11:18 60.37 60.41 60.37 60.41 0.4K
11:19 60.38 60.38 60.38 60.38 0.8K
11:20 60.33 60.33 60.33 60.33 0.1K
11:21 60.32 60.33 60.32 60.33 0.9K
11:24 60.33 60.34 60.33 60.34 1.2K
11:28 60.39 60.39 60.39 60.39 0.3K
11:30 60.39 60.39 60.39 60.39 0.3K
11:31 60.43 60.43 60.43 60.43 0.5K
11:33 60.38 60.38 60.38 60.38 1.4K
11:35 60.38 60.38 60.38 60.38 1.0K
11:36 60.32 60.32 60.32 60.32 0.8K
11:38 60.34 60.34 60.30 60.30 1.4K
11:39 60.31 60.31 60.31 60.31 0.7K
11:40 60.29 60.29 60.29 60.29 0.6K
11:42 60.29 60.29 60.29 60.29 1.1K
11:43 60.24 60.24 60.24 60.24 0.8K
11:47 60.25 60.25 60.25 60.25 0.8K
11:50 60.25 60.25 60.25 60.25 0.5K
11:51 60.29 60.29 60.24 60.24 0.9K
11:53 60.24 60.24 60.24 60.24 0.1K
11:54 60.28 60.28 60.28 60.28 0.5K
11:55 60.29 60.29 60.29 60.29 0.4K
11:56 60.31 60.31 60.31 60.31 0.4K
11:58 60.30 60.30 60.30 60.30 0.8K
12:01 60.25 60.25 60.25 60.25 1.0K
12:02 60.26 60.26 60.26 60.26 0.2K
12:04 60.26 60.26 60.26 60.26 0.3K
12:07 60.30 60.38 60.30 60.38 0.5K
12:09 60.34 60.34 60.34 60.34 0.8K
12:10 60.40 60.40 60.40 60.40 1.0K
12:12 60.46 60.46 60.46 60.46 0.1K
12:13 60.43 60.43 60.43 60.43 0.7K
12:16 60.39 60.40 60.35 60.40 1.7K
12:17 60.35 60.35 60.35 60.35 0.5K
12:18 60.40 60.40 60.40 60.40 1.5K
12:25 60.38 60.38 60.38 60.38 0.7K
12:26 60.30 60.30 60.30 60.30 2.2K
12:32 60.28 60.28 60.28 60.28 0.8K
12:34 60.26 60.26 60.26 60.26 1.0K
12:35 60.26 60.27 60.26 60.27 0.9K
12:39 60.27 60.27 60.27 60.27 0.3K
12:40 60.30 60.30 60.30 60.30 1.1K
12:45 60.30 60.30 60.30 60.30 0.2K
12:46 60.30 60.30 60.30 60.30 0.6K
12:47 60.28 60.28 60.28 60.28 1.7K
12:52 60.28 60.28 60.28 60.28 0.8K
12:53 60.27 60.27 60.27 60.27 0.4K
12:54 60.30 60.30 60.27 60.27 1.8K
12:55 60.28 60.32 60.28 60.32 1.0K
12:56 60.33 60.33 60.33 60.33 0.1K
12:57 60.32 60.32 60.32 60.32 0.6K
13:00 60.32 60.32 60.32 60.32 0.5K
13:04 60.37 60.37 60.37 60.37 0.3K
13:06 60.37 60.37 60.37 60.37 1.1K
13:11 60.38 60.38 60.38 60.38 1.5K
13:12 60.38 60.38 60.38 60.38 0.9K
13:15 60.42 60.42 60.42 60.42 1.2K
13:20 60.43 60.43 60.43 60.43 1.0K
13:25 60.51 60.51 60.51 60.51 0.9K
13:26 60.48 60.48 60.48 60.48 1.1K
13:34 60.51 60.51 60.51 60.51 1.3K
13:35 60.49 60.49 60.49 60.49 0.8K
13:37 60.48 60.48 60.48 60.48 0.5K
13:38 60.49 60.49 60.49 60.49 1.1K
13:41 60.49 60.49 60.48 60.48 0.8K
13:42 60.50 60.50 60.50 60.50 0.9K
13:45 60.51 60.51 60.51 60.51 0.7K
13:49 60.51 60.51 60.46 60.46 1.6K
13:50 60.45 60.45 60.45 60.45 1.5K
13:54 60.47 60.47 60.47 60.47 0.5K
13:55 60.50 60.50 60.47 60.47 0.5K
13:56 60.46 60.46 60.46 60.46 1.2K
13:58 60.45 60.45 60.45 60.45 0.4K
13:59 60.45 60.45 60.45 60.45 0.3K
14:00 60.45 60.45 60.45 60.45 0.5K
14:02 60.46 60.46 60.46 60.46 0.5K
14:03 60.48 60.48 60.48 60.48 0.4K
14:04 60.51 60.51 60.47 60.47 0.6K
14:06 60.50 60.50 60.50 60.50 0.2K
14:08 60.47 60.47 60.47 60.47 1.5K
14:09 60.45 60.46 60.44 60.46 1.3K
14:10 60.45 60.45 60.45 60.45 0.4K
14:11 60.46 60.49 60.43 60.49 2.5K
14:12 60.49 60.49 60.49 60.49 0.2K
14:13 60.51 60.51 60.51 60.51 1.4K
14:15 60.55 60.60 60.55 60.60 1.0K
14:17 60.54 60.54 60.54 60.54 0.5K
14:18 60.56 60.56 60.56 60.56 0.1K
14:19 60.53 60.56 60.53 60.56 1.0K
14:20 60.57 60.59 60.54 60.54 2.6K
14:21 60.55 60.55 60.53 60.53 1.2K
14:22 60.52 60.53 60.52 60.53 1.5K
14:23 60.56 60.56 60.56 60.56 0.2K
14:26 60.56 60.56 60.52 60.52 0.8K
14:28 60.51 60.52 60.51 60.52 6.4K
14:30 60.50 60.53 60.50 60.53 2.2K
14:33 60.55 60.55 60.55 60.55 0.8K
14:34 60.53 60.54 60.53 60.54 0.5K
14:35 60.53 60.53 60.53 60.53 0.6K
14:36 60.52 60.52 60.52 60.52 2.0K
14:41 60.56 60.58 60.56 60.58 0.8K
14:43 60.55 60.57 60.55 60.57 1.1K
14:44 60.56 60.58 60.56 60.58 0.9K
14:46 60.57 60.58 60.57 60.58 1.3K
14:47 60.58 60.58 60.58 60.58 0.4K
14:48 60.58 60.58 60.58 60.58 0.2K
14:49 60.60 60.61 60.60 60.61 0.6K
14:51 60.57 60.57 60.57 60.57 0.3K
14:52 60.59 60.61 60.59 60.61 0.5K
14:54 60.59 60.59 60.58 60.59 1.6K
14:55 60.57 60.57 60.55 60.55 2.5K
14:57 60.54 60.54 60.54 60.54 0.3K
14:58 60.54 60.55 60.54 60.55 0.6K
15:00 60.55 60.57 60.55 60.57 1.7K
15:01 60.55 60.55 60.53 60.53 1.8K
15:03 60.51 60.51 60.51 60.51 1.5K
15:04 60.51 60.51 60.51 60.51 0.6K
15:05 60.49 60.49 60.49 60.49 1.4K
15:06 60.46 60.46 60.44 60.46 1.2K
15:07 60.45 60.48 60.45 60.48 0.7K
15:08 60.48 60.48 60.48 60.48 0.3K
15:09 60.50 60.51 60.50 60.51 1.4K
15:10 60.48 60.49 60.48 60.49 4.5K
15:11 60.50 60.50 60.50 60.50 0.2K
15:12 60.55 60.55 60.52 60.52 2.1K
15:13 60.55 60.55 60.55 60.55 0.5K
15:15 60.57 60.57 60.57 60.57 0.6K
15:16 60.58 60.58 60.57 60.58 2.5K
15:17 60.59 60.60 60.59 60.60 3.1K
15:18 60.60 60.62 60.60 60.62 0.6K
15:19 60.62 60.62 60.59 60.61 3.2K
15:20 60.60 60.62 60.60 60.62 0.8K
15:21 60.61 60.61 60.60 60.60 0.7K
15:22 60.60 60.60 60.58 60.58 0.2K
15:23 60.60 60.60 60.58 60.58 0.8K
15:24 60.58 60.58 60.58 60.58 0.7K
15:25 60.59 60.60 60.59 60.60 1.0K
15:26 60.61 60.61 60.61 60.61 0.2K
15:27 60.59 60.59 60.59 60.59 0.4K
15:28 60.60 60.62 60.60 60.62 1.2K
15:29 60.62 60.62 60.60 60.60 4.5K
15:30 60.57 60.57 60.55 60.55 2.7K
15:31 60.53 60.53 60.53 60.53 0.6K
15:32 60.52 60.52 60.51 60.51 0.9K
15:33 60.50 60.50 60.50 60.50 1.2K
15:34 60.46 60.46 60.46 60.46 0.3K
15:35 60.47 60.47 60.46 60.46 1.5K
15:36 60.45 60.45 60.45 60.45 2.2K
15:37 60.45 60.48 60.45 60.48 1.3K
15:38 60.47 60.47 60.47 60.47 2.0K
15:41 60.48 60.48 60.48 60.48 0.5K
15:42 60.48 60.48 60.44 60.44 5.2K
15:44 60.45 60.45 60.41 60.41 1.8K
15:45 60.40 60.40 60.36 60.36 1.1K
15:46 60.34 60.34 60.34 60.34 1.2K
15:47 60.34 60.37 60.34 60.37 1.8K
15:48 60.37 60.37 60.37 60.37 2.5K
15:50 60.34 60.34 60.31 60.34 10.1K
15:51 60.36 60.36 60.36 60.36 2.1K
15:52 60.36 60.38 60.36 60.38 0.9K
15:53 60.39 60.42 60.39 60.42 4.8K
15:54 60.42 60.44 60.39 60.43 6.7K
15:55 60.44 60.49 60.44 60.49 3.0K
15:56 60.47 60.47 60.44 60.44 4.9K
15:57 60.45 60.45 60.44 60.44 5.9K
15:58 60.41 60.42 60.40 60.41 13.0K
15:59 60.41 60.47 60.41 60.46 87.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible