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 61.12 61.12 60.94 60.94 8.3K
09:31 60.90 60.90 60.89 60.89 0.5K
09:32 60.90 60.90 60.90 60.90 0.8K
09:34 60.91 60.91 60.91 60.91 0.5K
09:35 60.91 60.91 60.91 60.91 0.4K
09:36 61.12 61.12 61.12 61.12 2.9K
09:41 60.97 61.00 60.97 61.00 2.1K
09:43 61.07 61.07 61.07 61.07 0.8K
09:44 61.08 61.08 61.08 61.08 0.4K
09:45 61.13 61.13 61.13 61.13 1.1K
09:49 61.24 61.24 61.24 61.24 1.5K
09:52 61.16 61.16 61.16 61.16 0.2K
09:53 61.19 61.20 61.18 61.20 0.6K
09:55 61.17 61.17 61.17 61.17 2.5K
09:56 61.11 61.11 61.09 61.09 0.9K
09:57 61.06 61.06 61.06 61.06 0.7K
10:00 61.09 61.11 61.07 61.11 1.1K
10:01 61.11 61.16 61.11 61.16 0.8K
10:03 61.12 61.14 61.12 61.14 0.8K
10:04 61.11 61.11 61.11 61.11 0.3K
10:06 61.11 61.11 61.11 61.11 0.7K
10:07 61.09 61.09 61.07 61.07 0.9K
10:08 61.05 61.10 61.05 61.10 1.5K
10:09 61.09 61.09 61.09 61.09 1.1K
10:13 61.12 61.12 61.12 61.12 0.2K
10:14 61.13 61.14 61.13 61.14 0.4K
10:15 61.09 61.09 61.09 61.09 0.9K
10:17 61.10 61.10 61.10 61.10 0.1K
10:18 61.10 61.10 61.10 61.10 1.0K
10:20 61.11 61.12 61.11 61.12 1.4K
10:21 61.11 61.11 61.08 61.08 1.4K
10:23 61.11 61.11 61.11 61.11 0.7K
10:25 61.13 61.16 61.13 61.16 0.7K
10:28 61.11 61.11 61.11 61.11 0.9K
10:29 61.07 61.07 61.06 61.06 0.7K
10:30 61.02 61.02 61.02 61.02 1.0K
10:33 61.02 61.02 61.02 61.02 2.6K
10:40 61.00 61.00 61.00 61.00 0.8K
10:42 60.98 60.98 60.98 60.98 0.5K
10:43 60.98 60.98 60.98 60.98 0.6K
10:45 60.94 60.94 60.94 60.94 0.4K
10:46 60.89 60.89 60.89 60.89 0.4K
10:47 60.85 60.85 60.83 60.85 2.0K
10:48 60.87 60.88 60.87 60.88 0.9K
10:49 60.89 60.89 60.89 60.89 0.9K
10:52 60.95 61.07 60.93 61.07 2.3K
10:53 61.06 61.06 61.06 61.06 0.5K
10:54 61.06 61.06 61.06 61.06 0.3K
10:55 61.06 61.06 61.06 61.06 0.9K
10:56 61.01 61.01 61.01 61.01 0.8K
10:58 60.99 60.99 60.99 60.99 0.3K
11:00 60.97 60.99 60.97 60.99 0.6K
11:01 60.99 60.99 60.97 60.98 1.7K
11:02 60.99 61.00 60.99 61.00 2.5K
11:07 60.96 60.97 60.96 60.97 1.0K
11:08 60.94 60.94 60.94 60.94 0.4K
11:09 60.92 60.92 60.92 60.92 0.6K
11:11 60.90 60.91 60.89 60.89 1.3K
11:12 60.86 60.86 60.86 60.86 0.5K
11:13 60.84 60.84 60.84 60.84 0.3K
11:15 60.85 60.85 60.83 60.83 0.9K
11:16 60.85 60.86 60.85 60.86 1.5K
11:17 60.87 60.87 60.87 60.87 1.1K
11:21 60.90 60.93 60.90 60.93 1.1K
11:22 60.94 60.94 60.92 60.92 1.3K
11:23 60.85 60.85 60.85 60.85 0.5K
11:24 60.87 60.87 60.87 60.87 1.6K
11:26 60.90 60.90 60.90 60.90 0.3K
11:27 60.90 60.90 60.90 60.90 1.2K
11:29 60.88 60.91 60.88 60.91 0.9K
11:30 60.91 60.91 60.91 60.91 0.4K
11:31 60.95 60.95 60.95 60.95 2.3K
11:35 60.96 61.00 60.96 61.00 1.0K
11:36 60.99 60.99 60.99 60.99 0.8K
11:38 60.98 60.98 60.98 60.98 1.2K
11:42 60.98 60.98 60.98 60.98 0.9K
11:45 60.97 60.98 60.96 60.98 3.8K
11:53 60.96 60.97 60.96 60.97 0.8K
11:54 61.00 61.00 61.00 61.00 1.5K
11:56 61.05 61.05 61.05 61.05 0.4K
11:58 61.08 61.08 61.08 61.08 0.3K
11:59 61.04 61.04 61.04 61.04 0.5K
12:01 61.03 61.03 61.03 61.03 0.1K
12:02 61.03 61.04 61.03 61.03 2.1K
12:05 60.99 60.99 60.99 60.99 0.8K
12:06 60.99 60.99 60.99 60.99 1.4K
12:07 60.99 60.99 60.99 60.99 0.6K
12:09 61.02 61.03 61.02 61.03 0.5K
12:12 61.04 61.04 61.04 61.04 2.8K
12:16 61.08 61.08 61.06 61.06 0.8K
12:17 61.05 61.05 61.04 61.04 2.0K
12:23 61.04 61.04 61.04 61.04 0.5K
12:24 61.05 61.05 61.05 61.05 0.6K
12:27 61.04 61.04 61.04 61.04 0.9K
12:29 61.05 61.05 61.05 61.05 0.2K
12:30 61.06 61.06 61.06 61.06 0.1K
12:31 61.07 61.07 61.07 61.07 0.1K
12:32 61.06 61.07 61.06 61.07 1.0K
12:33 61.09 61.09 61.09 61.09 0.7K
12:34 61.07 61.07 61.07 61.07 0.8K
12:36 61.05 61.05 61.05 61.05 0.7K
12:37 61.05 61.05 61.05 61.05 0.4K
12:39 61.08 61.08 61.08 61.08 0.2K
12:40 61.06 61.06 61.06 61.06 1.2K
12:42 61.08 61.08 61.08 61.08 0.6K
12:43 61.08 61.08 61.08 61.08 3.0K
12:44 61.09 61.11 61.09 61.11 1.4K
12:47 61.16 61.16 61.16 61.16 1.2K
12:50 61.11 61.13 61.11 61.13 1.5K
12:53 61.14 61.14 61.14 61.14 0.6K
12:56 61.15 61.15 61.15 61.15 0.5K
12:57 61.19 61.19 61.19 61.19 3.4K
13:00 61.25 61.25 61.25 61.25 0.9K
13:03 61.28 61.28 61.28 61.28 0.8K
13:07 61.31 61.31 61.31 61.31 0.6K
13:08 61.29 61.29 61.29 61.29 0.6K
13:09 61.29 61.29 61.28 61.28 1.1K
13:12 61.28 61.28 61.28 61.28 0.2K
13:13 61.30 61.30 61.30 61.30 1.1K
13:14 61.30 61.30 61.28 61.28 0.5K
13:15 61.29 61.29 61.29 61.29 1.0K
13:20 61.29 61.29 61.29 61.29 0.2K
13:21 61.30 61.30 61.30 61.30 0.5K
13:22 61.29 61.29 61.29 61.29 0.9K
13:24 61.31 61.31 61.31 61.31 1.4K
13:27 61.30 61.30 61.30 61.30 0.5K
13:29 61.30 61.30 61.30 61.30 0.3K
13:30 61.32 61.32 61.32 61.32 2.0K
13:32 61.37 61.37 61.36 61.36 5.4K
13:33 61.37 61.37 61.32 61.32 1.6K
13:34 61.34 61.34 61.32 61.32 0.5K
13:35 61.30 61.30 61.27 61.28 2.1K
13:36 61.27 61.27 61.24 61.24 1.2K
13:37 61.24 61.24 61.24 61.24 2.2K
13:40 61.23 61.23 61.23 61.23 0.3K
13:41 61.27 61.30 61.27 61.30 3.1K
13:47 61.30 61.30 61.27 61.27 1.5K
13:49 61.26 61.26 61.26 61.26 0.5K
13:51 61.28 61.29 61.28 61.29 1.1K
13:54 61.29 61.29 61.29 61.29 0.6K
13:55 61.29 61.29 61.29 61.29 0.7K
13:58 61.29 61.30 61.29 61.30 1.1K
13:59 61.30 61.30 61.30 61.30 0.2K
14:00 61.30 61.30 61.28 61.28 1.5K
14:01 61.32 61.32 61.32 61.32 0.3K
14:02 61.37 61.40 61.37 61.40 4.0K
14:03 61.43 61.45 61.43 61.45 0.6K
14:04 61.44 61.44 61.44 61.44 1.0K
14:05 61.42 61.42 61.41 61.41 1.1K
14:07 61.39 61.39 61.37 61.37 1.5K
14:09 61.37 61.37 61.37 61.37 0.5K
14:10 61.35 61.35 61.35 61.35 1.3K
14:12 61.32 61.32 61.31 61.31 1.6K
14:13 61.33 61.35 61.33 61.35 1.4K
14:14 61.35 61.35 61.35 61.35 0.2K
14:15 61.34 61.36 61.34 61.36 0.8K
14:17 61.37 61.37 61.37 61.37 0.3K
14:18 61.38 61.38 61.35 61.35 0.9K
14:19 61.38 61.38 61.38 61.38 1.8K
14:20 61.38 61.38 61.38 61.38 2.4K
14:24 61.42 61.42 61.41 61.41 0.2K
14:25 61.41 61.41 61.41 61.41 0.5K
14:26 61.41 61.45 61.41 61.45 2.0K
14:27 61.46 61.46 61.44 61.44 1.2K
14:28 61.43 61.44 61.43 61.44 2.7K
14:30 61.43 61.43 61.43 61.43 0.8K
14:32 61.44 61.44 61.41 61.41 2.6K
14:33 61.40 61.43 61.40 61.43 4.0K
14:36 61.44 61.44 61.42 61.42 1.3K
14:37 61.42 61.42 61.41 61.41 1.1K
14:38 61.40 61.40 61.40 61.40 0.3K
14:39 61.38 61.38 61.38 61.38 0.8K
14:40 61.38 61.38 61.38 61.38 0.6K
14:42 61.39 61.39 61.39 61.39 0.4K
14:43 61.40 61.40 61.40 61.40 0.5K
14:44 61.41 61.41 61.41 61.41 0.4K
14:45 61.41 61.41 61.41 61.41 1.3K
14:46 61.40 61.42 61.40 61.42 2.0K
14:47 61.42 61.42 61.41 61.41 0.9K
14:48 61.42 61.42 61.42 61.42 0.9K
14:49 61.43 61.43 61.42 61.42 1.9K
14:50 61.43 61.43 61.43 61.43 1.7K
14:52 61.46 61.47 61.46 61.47 0.8K
14:53 61.47 61.48 61.47 61.48 1.6K
14:55 61.48 61.48 61.48 61.48 0.9K
14:56 61.49 61.49 61.48 61.48 0.6K
14:57 61.47 61.47 61.47 61.47 0.7K
14:58 61.48 61.48 61.48 61.48 0.6K
14:59 61.47 61.47 61.47 61.47 1.0K
15:00 61.48 61.48 61.48 61.48 7.6K
15:01 61.48 61.49 61.48 61.48 1.6K
15:02 61.48 61.48 61.48 61.48 0.5K
15:03 61.52 61.54 61.52 61.54 2.5K
15:04 61.55 61.55 61.55 61.55 0.9K
15:05 61.54 61.54 61.52 61.52 2.4K
15:06 61.49 61.49 61.49 61.49 0.8K
15:07 61.48 61.50 61.48 61.49 2.3K
15:08 61.50 61.50 61.50 61.50 0.2K
15:09 61.50 61.51 61.50 61.51 2.9K
15:10 61.51 61.52 61.47 61.47 4.7K
15:11 61.47 61.47 61.47 61.47 3.5K
15:12 61.47 61.47 61.45 61.45 1.5K
15:13 61.44 61.44 61.44 61.44 1.6K
15:15 61.44 61.49 61.44 61.49 2.3K
15:16 61.49 61.51 61.49 61.50 1.2K
15:17 61.48 61.48 61.47 61.47 2.1K
15:18 61.48 61.48 61.48 61.48 4.2K
15:19 61.48 61.48 61.47 61.47 2.1K
15:20 61.48 61.48 61.48 61.48 1.2K
15:21 61.48 61.48 61.47 61.47 4.5K
15:22 61.48 61.49 61.48 61.49 1.3K
15:23 61.50 61.50 61.50 61.50 1.2K
15:24 61.49 61.50 61.49 61.50 1.3K
15:25 61.50 61.51 61.50 61.50 5.0K
15:26 61.51 61.51 61.50 61.50 2.7K
15:27 61.52 61.52 61.48 61.48 3.2K
15:28 61.49 61.49 61.47 61.47 2.0K
15:29 61.47 61.48 61.47 61.47 3.2K
15:31 61.49 61.50 61.49 61.50 2.9K
15:32 61.50 61.52 61.50 61.52 1.0K
15:33 61.51 61.52 61.51 61.52 3.0K
15:34 61.52 61.52 61.52 61.52 1.8K
15:35 61.52 61.53 61.52 61.53 0.3K
15:36 61.53 61.53 61.52 61.52 0.7K
15:37 61.53 61.56 61.53 61.56 2.0K
15:38 61.58 61.58 61.58 61.58 1.2K
15:39 61.57 61.60 61.57 61.60 0.9K
15:40 61.60 61.62 61.60 61.61 1.1K
15:41 61.60 61.60 61.59 61.60 4.7K
15:43 61.59 61.61 61.59 61.61 2.3K
15:44 61.61 61.61 61.61 61.61 2.5K
15:45 61.61 61.62 61.61 61.62 1.2K
15:46 61.61 61.63 61.61 61.63 2.9K
15:47 61.63 61.63 61.62 61.62 2.9K
15:48 61.62 61.62 61.59 61.59 4.9K
15:49 61.60 61.60 61.59 61.59 2.4K
15:50 61.60 61.65 61.60 61.60 7.7K
15:51 61.60 61.63 61.60 61.62 3.4K
15:52 61.61 61.62 61.61 61.62 2.1K
15:53 61.63 61.64 61.63 61.63 4.7K
15:54 61.62 61.62 61.61 61.61 3.8K
15:55 61.64 61.64 61.55 61.55 12.5K
15:56 61.57 61.58 61.55 61.55 12.7K
15:57 61.55 61.59 61.55 61.58 10.9K
15:58 61.57 61.60 61.57 61.60 19.6K
15:59 61.60 61.61 61.57 61.61 175.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible