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 62.04 62.04 62.04 62.04 5.3K
09:31 62.11 62.11 62.11 62.11 0.2K
09:33 61.96 61.96 61.94 61.94 2.6K
09:34 61.93 61.93 61.93 61.93 0.7K
09:35 61.95 61.95 61.95 61.95 2.0K
09:36 61.71 61.71 61.71 61.71 1.8K
09:38 61.85 61.85 61.85 61.85 1.3K
09:39 61.72 61.72 61.72 61.72 1.7K
09:42 61.84 61.84 61.84 61.84 0.2K
09:43 61.84 61.84 61.84 61.84 0.6K
09:45 61.78 61.88 61.78 61.88 2.1K
09:46 61.79 61.88 61.79 61.88 1.3K
09:47 61.88 61.88 61.88 61.88 0.3K
09:48 61.91 61.91 61.83 61.83 1.2K
09:49 61.83 61.83 61.79 61.79 4.2K
09:50 61.75 61.75 61.75 61.75 0.8K
09:51 61.77 61.77 61.77 61.77 0.3K
09:53 61.75 61.75 61.69 61.69 0.7K
09:54 61.72 61.72 61.72 61.72 0.4K
09:56 61.65 61.65 61.65 61.65 1.1K
09:57 61.61 61.61 61.61 61.61 0.7K
09:58 61.71 61.71 61.71 61.71 0.2K
10:00 61.69 61.69 61.69 61.69 1.5K
10:02 61.57 61.59 61.57 61.59 2.6K
10:04 61.51 61.51 61.51 61.51 1.2K
10:05 61.47 61.47 61.47 61.47 0.9K
10:06 61.43 61.43 61.43 61.43 0.2K
10:07 61.40 61.40 61.40 61.40 0.3K
10:08 61.43 61.43 61.43 61.43 0.3K
10:09 61.44 61.44 61.44 61.44 0.5K
10:10 61.41 61.41 61.41 61.41 1.3K
10:12 61.41 61.41 61.37 61.37 1.0K
10:14 61.38 61.38 61.38 61.38 0.6K
10:16 61.38 61.38 61.38 61.38 0.6K
10:18 61.35 61.35 61.34 61.35 6.1K
10:19 61.30 61.30 61.30 61.30 0.4K
10:21 61.36 61.36 61.26 61.30 2.3K
10:23 61.32 61.39 61.32 61.39 0.8K
10:25 61.31 61.31 61.25 61.25 1.2K
10:28 61.30 61.38 61.30 61.38 1.4K
10:31 61.33 61.33 61.33 61.33 0.5K
10:33 61.29 61.32 61.29 61.32 1.5K
10:36 61.27 61.32 61.27 61.32 1.8K
10:38 61.33 61.33 61.32 61.32 0.3K
10:39 61.31 61.31 61.31 61.31 0.2K
10:40 61.32 61.32 61.32 61.32 0.7K
10:41 61.36 61.36 61.36 61.36 0.4K
10:42 61.42 61.42 61.42 61.42 0.9K
10:43 61.46 61.46 61.39 61.39 2.9K
10:45 61.35 61.35 61.32 61.32 2.4K
10:48 61.32 61.32 61.32 61.32 0.4K
10:49 61.34 61.39 61.34 61.39 1.3K
10:52 61.35 61.35 61.35 61.35 1.0K
10:53 61.38 61.39 61.38 61.39 0.8K
10:54 61.41 61.41 61.39 61.39 1.8K
10:55 61.37 61.39 61.37 61.39 1.5K
10:58 61.44 61.47 61.43 61.43 0.8K
10:59 61.47 61.47 61.40 61.44 1.7K
11:01 61.41 61.41 61.38 61.38 2.0K
11:03 61.37 61.37 61.36 61.36 0.7K
11:05 61.37 61.37 61.34 61.34 1.9K
11:06 61.34 61.36 61.34 61.36 0.7K
11:07 61.38 61.38 61.38 61.38 0.5K
11:08 61.35 61.35 61.35 61.35 0.4K
11:09 61.38 61.40 61.38 61.40 1.9K
11:11 61.36 61.41 61.36 61.41 3.5K
11:13 61.40 61.40 61.40 61.40 3.5K
11:15 61.37 61.37 61.37 61.37 3.3K
11:16 61.34 61.45 61.34 61.45 9.1K
11:17 61.46 61.46 61.46 61.46 0.7K
11:19 61.45 61.45 61.45 61.45 3.4K
11:20 61.48 61.49 61.48 61.48 1.2K
11:21 61.48 61.49 61.47 61.47 3.4K
11:22 61.48 61.48 61.45 61.45 1.7K
11:23 61.47 61.47 61.44 61.44 0.7K
11:24 61.43 61.43 61.39 61.40 1.7K
11:25 61.40 61.40 61.40 61.40 0.5K
11:26 61.40 61.40 61.40 61.40 0.5K
11:27 61.38 61.38 61.38 61.38 0.7K
11:28 61.38 61.38 61.38 61.38 0.4K
11:30 61.41 61.41 61.41 61.41 0.4K
11:31 61.40 61.41 61.40 61.40 3.8K
11:32 61.40 61.42 61.40 61.42 2.4K
11:33 61.46 61.48 61.45 61.45 1.3K
11:34 61.45 61.48 61.43 61.43 1.8K
11:35 61.43 61.43 61.42 61.42 0.3K
11:36 61.45 61.45 61.45 61.45 1.2K
11:38 61.45 61.45 61.45 61.45 0.5K
11:39 61.42 61.44 61.39 61.39 1.7K
11:40 61.39 61.41 61.38 61.38 5.7K
11:42 61.41 61.42 61.41 61.42 1.6K
11:43 61.38 61.38 61.38 61.38 0.9K
11:45 61.39 61.39 61.39 61.39 0.7K
11:46 61.41 61.43 61.41 61.43 0.8K
11:47 61.43 61.46 61.43 61.46 4.0K
11:48 61.48 61.48 61.45 61.45 1.4K
11:49 61.47 61.47 61.47 61.47 0.4K
11:51 61.49 61.49 61.49 61.49 0.7K
11:52 61.49 61.49 61.49 61.49 0.4K
11:53 61.46 61.48 61.44 61.44 2.4K
11:55 61.49 61.49 61.49 61.49 0.3K
11:56 61.49 61.49 61.47 61.47 1.4K
11:57 61.48 61.48 61.48 61.48 0.5K
11:58 61.45 61.47 61.45 61.47 1.3K
11:59 61.46 61.46 61.44 61.44 0.8K
12:00 61.45 61.45 61.45 61.45 0.9K
12:02 61.53 61.53 61.53 61.53 0.7K
12:03 61.50 61.50 61.50 61.50 1.8K
12:05 61.47 61.48 61.44 61.44 2.0K
12:07 61.43 61.44 61.43 61.43 1.7K
12:09 61.41 61.41 61.41 61.41 0.1K
12:10 61.41 61.44 61.41 61.44 1.8K
12:15 61.48 61.48 61.48 61.48 1.6K
12:16 61.46 61.46 61.46 61.46 0.2K
12:17 61.44 61.44 61.39 61.39 1.4K
12:18 61.42 61.42 61.42 61.42 2.0K
12:22 61.47 61.47 61.47 61.47 1.3K
12:27 61.49 61.49 61.45 61.48 3.9K
12:28 61.44 61.44 61.44 61.44 0.7K
12:31 61.47 61.50 61.47 61.50 0.5K
12:32 61.46 61.46 61.46 61.46 2.2K
12:33 61.46 61.46 61.46 61.46 1.3K
12:34 61.47 61.47 61.47 61.47 0.3K
12:35 61.45 61.45 61.45 61.45 0.5K
12:38 61.44 61.50 61.44 61.50 4.3K
12:39 61.50 61.50 61.50 61.50 1.0K
12:42 61.48 61.48 61.48 61.48 0.9K
12:43 61.49 61.49 61.49 61.49 1.4K
12:45 61.48 61.48 61.48 61.48 1.0K
12:47 61.47 61.47 61.46 61.46 0.4K
12:48 61.46 61.46 61.45 61.45 0.8K
12:49 61.45 61.45 61.45 61.45 1.3K
12:51 61.46 61.46 61.46 61.46 0.6K
12:53 61.43 61.43 61.40 61.40 1.3K
12:54 61.44 61.44 61.43 61.43 0.6K
12:55 61.45 61.45 61.45 61.45 0.7K
12:57 61.47 61.47 61.43 61.43 1.9K
12:58 61.44 61.44 61.44 61.44 0.9K
12:59 61.40 61.42 61.40 61.42 0.5K
13:00 61.40 61.40 61.39 61.39 0.9K
13:01 61.38 61.38 61.38 61.38 0.7K
13:02 61.36 61.36 61.35 61.35 1.0K
13:06 61.34 61.34 61.34 61.34 6.4K
13:07 61.38 61.38 61.38 61.38 0.9K
13:09 61.39 61.39 61.39 61.39 1.1K
13:12 61.40 61.40 61.40 61.40 1.3K
13:13 61.41 61.42 61.41 61.42 0.7K
13:14 61.42 61.42 61.42 61.42 0.5K
13:15 61.44 61.45 61.42 61.42 1.8K
13:16 61.44 61.44 61.44 61.44 0.8K
13:18 61.42 61.42 61.42 61.42 1.5K
13:19 61.41 61.41 61.41 61.41 0.1K
13:20 61.41 61.42 61.41 61.42 1.1K
13:23 61.42 61.42 61.42 61.42 0.4K
13:25 61.45 61.45 61.45 61.45 0.8K
13:26 61.49 61.49 61.49 61.49 0.7K
13:27 61.54 61.54 61.54 61.54 0.2K
13:28 61.52 61.53 61.52 61.53 0.3K
13:29 61.47 61.47 61.47 61.47 2.5K
13:33 61.45 61.47 61.45 61.47 2.4K
13:36 61.46 61.48 61.46 61.48 1.8K
13:38 61.49 61.49 61.49 61.49 0.3K
13:39 61.48 61.49 61.48 61.49 1.0K
13:42 61.48 61.48 61.48 61.48 0.4K
13:44 61.52 61.52 61.52 61.52 0.6K
13:45 61.52 61.52 61.52 61.52 1.5K
13:46 61.53 61.53 61.52 61.52 0.4K
13:47 61.52 61.53 61.52 61.53 0.5K
13:48 61.52 61.52 61.50 61.50 1.6K
13:49 61.53 61.53 61.53 61.53 0.6K
13:52 61.52 61.52 61.52 61.52 0.7K
13:53 61.54 61.54 61.54 61.54 0.6K
13:54 61.53 61.54 61.53 61.54 0.6K
13:55 61.54 61.54 61.54 61.54 1.1K
13:57 61.57 61.57 61.57 61.57 0.7K
13:58 61.56 61.56 61.56 61.56 0.3K
13:59 61.54 61.56 61.54 61.56 1.2K
14:00 61.55 61.55 61.55 61.55 0.8K
14:01 61.53 61.53 61.53 61.53 0.7K
14:02 61.55 61.55 61.55 61.55 0.3K
14:03 61.54 61.55 61.54 61.55 0.4K
14:04 61.52 61.52 61.52 61.52 1.3K
14:05 61.51 61.54 61.51 61.54 1.4K
14:06 61.54 61.54 61.49 61.49 3.1K
14:11 61.49 61.49 61.49 61.49 1.2K
14:14 61.44 61.44 61.44 61.44 1.7K
14:15 61.42 61.42 61.40 61.40 0.7K
14:16 61.41 61.41 61.41 61.41 1.7K
14:18 61.41 61.41 61.38 61.38 1.2K
14:19 61.42 61.42 61.42 61.42 1.3K
14:23 61.43 61.43 61.43 61.43 0.2K
14:24 61.40 61.40 61.40 61.40 1.8K
14:25 61.38 61.40 61.38 61.39 1.8K
14:27 61.42 61.42 61.42 61.42 1.3K
14:29 61.43 61.43 61.43 61.43 0.9K
14:30 61.43 61.43 61.43 61.43 0.7K
14:31 61.45 61.45 61.45 61.45 1.0K
14:35 61.45 61.45 61.43 61.44 1.0K
14:37 61.41 61.42 61.41 61.42 6.8K
14:38 61.43 61.43 61.42 61.42 1.9K
14:39 61.40 61.41 61.40 61.41 1.6K
14:40 61.40 61.40 61.40 61.40 0.7K
14:42 61.40 61.40 61.40 61.40 0.6K
14:44 61.42 61.42 61.42 61.42 0.5K
14:45 61.42 61.42 61.42 61.42 0.3K
14:46 61.42 61.42 61.42 61.42 0.5K
14:47 61.42 61.43 61.42 61.43 1.2K
14:49 61.44 61.45 61.44 61.45 1.3K
14:51 61.44 61.44 61.44 61.44 0.7K
14:52 61.46 61.46 61.43 61.45 1.9K
14:54 61.44 61.47 61.44 61.44 7.6K
14:55 61.46 61.46 61.46 61.46 0.9K
14:57 61.49 61.49 61.42 61.47 3.6K
14:58 61.43 61.44 61.43 61.44 1.9K
14:59 61.44 61.44 61.44 61.44 2.0K
15:00 61.44 61.44 61.39 61.39 2.1K
15:01 61.40 61.40 61.35 61.36 1.5K
15:02 61.38 61.39 61.38 61.39 1.9K
15:03 61.36 61.36 61.36 61.36 1.5K
15:04 61.43 61.43 61.43 61.43 0.6K
15:05 61.37 61.37 61.37 61.37 0.9K
15:06 61.37 61.37 61.33 61.35 3.0K
15:07 61.31 61.31 61.29 61.29 0.8K
15:08 61.29 61.29 61.29 61.29 0.7K
15:10 61.31 61.31 61.31 61.31 1.2K
15:12 61.29 61.29 61.29 61.29 0.9K
15:13 61.30 61.30 61.28 61.28 0.7K
15:14 61.25 61.27 61.25 61.27 0.6K
15:15 61.30 61.30 61.30 61.30 1.2K
15:16 61.31 61.31 61.31 61.31 0.8K
15:17 61.27 61.28 61.26 61.28 1.1K
15:18 61.30 61.30 61.30 61.30 1.2K
15:19 61.30 61.30 61.30 61.30 2.3K
15:20 61.27 61.28 61.26 61.26 1.2K
15:21 61.28 61.28 61.28 61.28 0.9K
15:22 61.25 61.27 61.25 61.27 3.9K
15:23 61.26 61.27 61.26 61.27 1.7K
15:24 61.25 61.25 61.25 61.25 1.0K
15:25 61.20 61.21 61.20 61.21 1.9K
15:26 61.20 61.21 61.20 61.21 0.8K
15:27 61.19 61.19 61.19 61.19 1.9K
15:30 61.23 61.23 61.23 61.23 1.1K
15:31 61.23 61.23 61.23 61.23 2.5K
15:32 61.25 61.25 61.25 61.25 0.7K
15:33 61.22 61.22 61.21 61.21 3.4K
15:34 61.22 61.23 61.22 61.23 1.6K
15:37 61.25 61.25 61.25 61.25 1.4K
15:38 61.24 61.24 61.24 61.24 1.5K
15:39 61.24 61.24 61.23 61.23 1.4K
15:40 61.24 61.24 61.24 61.24 0.6K
15:41 61.22 61.24 61.22 61.24 2.0K
15:42 61.23 61.23 61.23 61.23 2.4K
15:43 61.24 61.25 61.24 61.25 1.3K
15:44 61.25 61.27 61.24 61.27 2.7K
15:46 61.24 61.25 61.24 61.25 1.8K
15:47 61.23 61.24 61.23 61.24 2.7K
15:48 61.23 61.24 61.23 61.24 1.5K
15:49 61.24 61.25 61.22 61.22 2.9K
15:50 61.26 61.26 61.22 61.25 4.4K
15:51 61.24 61.24 61.19 61.19 5.6K
15:52 61.18 61.18 61.18 61.18 4.7K
15:53 61.19 61.21 61.19 61.21 4.3K
15:54 61.21 61.23 61.19 61.23 5.1K
15:55 61.18 61.19 61.16 61.17 6.7K
15:56 61.17 61.17 61.16 61.17 5.9K
15:57 61.18 61.19 61.16 61.19 7.6K
15:58 61.19 61.19 61.16 61.16 11.7K
15:59 61.16 61.19 61.13 61.19 204.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible