Commerce Bancshares Inc (CBSH)

CBSH
🏛️ États-Unis →
59.48
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 68.29 68.54 67.63 68.07 0.2M
2022-12-29 67.22 68.49 66.82 68.39 0.3M
2022-12-28 67.09 67.58 66.76 67.15 0.3M
2022-12-27 67.18 67.18 66.45 66.88 0.2M
2022-12-23 66.35 67.16 66.00 66.80 0.2M
2022-12-22 65.80 66.31 65.11 66.25 0.4M
2022-12-21 65.42 66.41 65.42 66.06 0.5M
2022-12-20 64.15 65.22 64.13 64.93 0.3M
2022-12-19 64.82 65.41 64.30 64.56 0.5M
2022-12-16 65.14 65.58 64.27 64.70 1.5M
2022-12-15 65.57 65.85 64.91 65.23 0.4M
2022-12-14 67.04 67.17 65.75 66.12 0.4M
2022-12-13 67.95 68.54 66.40 66.84 0.5M
2022-12-12 66.85 67.75 66.60 67.15 0.3M
2022-12-09 67.36 67.77 66.81 66.86 0.2M
2022-12-08 67.22 67.72 66.99 67.41 0.2M
2022-12-07 67.55 67.90 66.83 67.08 0.3M
2022-12-06 68.48 68.83 67.54 67.79 0.4M
2022-12-05 70.23 70.23 67.91 68.43 0.3M
2022-12-02 70.05 70.96 70.05 70.64 0.3M
2022-12-01 71.87 72.60 70.31 70.80 0.4M
2022-11-30 73.19 75.21 72.02 74.92 0.5M
2022-11-29 73.05 73.74 72.83 73.35 0.2M
2022-11-28 74.32 74.77 72.88 73.19 0.3M
2022-11-25 74.47 75.06 73.20 74.94 0.1M
2022-11-23 74.40 74.98 73.94 74.17 0.2M
2022-11-22 74.00 74.72 73.89 74.59 0.2M
2022-11-21 73.07 73.90 73.07 73.88 0.2M
2022-11-18 72.65 73.17 72.02 73.07 0.3M
2022-11-17 71.38 71.65 70.61 71.51 0.3M
2022-11-16 72.80 73.09 71.85 71.99 0.2M
2022-11-15 73.33 74.00 72.23 72.50 0.3M
2022-11-14 71.88 73.40 71.49 72.72 0.3M
2022-11-11 72.77 73.44 71.59 71.95 0.3M
2022-11-10 72.14 72.95 71.29 72.87 0.4M
2022-11-09 70.80 71.45 70.66 70.82 0.3M
2022-11-08 70.99 71.79 70.59 71.40 0.2M
2022-11-07 70.67 71.11 70.21 70.86 0.3M
2022-11-04 70.05 70.69 69.73 70.37 0.3M
2022-11-03 69.89 70.04 68.93 69.43 0.3M
2022-11-02 71.07 71.68 69.85 70.21 0.3M
2022-11-01 71.04 71.28 70.52 71.09 0.3M
2022-10-31 70.03 70.93 70.01 70.84 0.8M
2022-10-28 69.39 70.79 69.11 70.76 0.4M
2022-10-27 69.03 69.34 68.66 68.81 0.3M
2022-10-26 69.02 69.39 68.21 68.80 0.4M
2022-10-25 68.83 69.07 68.34 68.77 0.4M
2022-10-24 69.24 69.79 68.19 68.35 0.4M
2022-10-21 68.04 69.03 67.42 68.71 0.3M
2022-10-20 69.61 69.84 67.31 67.86 0.3M
2022-10-19 69.61 70.86 69.00 69.64 0.4M
2022-10-18 71.22 72.74 70.04 70.55 0.5M
2022-10-17 71.66 72.82 71.18 72.60 0.4M
2022-10-14 71.78 72.13 70.53 70.81 0.4M
2022-10-13 67.88 71.35 67.30 71.20 0.3M
2022-10-12 69.01 69.34 68.40 68.47 0.3M
2022-10-11 68.99 69.77 68.45 69.04 0.5M
2022-10-10 69.33 69.88 68.94 69.34 0.2M
2022-10-07 70.19 70.19 68.85 69.18 0.3M
2022-10-06 70.37 71.04 70.12 70.44 0.3M
2022-10-05 70.10 71.11 69.98 70.82 0.5M
2022-10-04 68.49 71.05 68.31 71.05 0.6M
2022-10-03 66.62 67.95 66.33 67.85 0.4M
2022-09-30 66.86 67.62 66.03 66.16 0.5M
2022-09-29 66.54 67.01 66.25 66.67 0.3M
2022-09-28 66.70 67.81 66.46 67.22 0.4M
2022-09-27 68.35 68.56 66.34 66.69 0.4M
2022-09-26 67.85 68.78 67.71 68.06 0.4M
2022-09-23 68.20 68.52 67.65 68.47 0.3M
2022-09-22 70.41 70.42 68.40 68.71 0.3M
2022-09-21 71.02 71.78 70.07 70.07 0.3M
2022-09-20 70.36 71.06 70.06 70.87 0.4M
2022-09-19 69.06 70.73 69.06 70.50 0.3M
2022-09-16 69.65 70.04 68.93 69.49 1.1M
2022-09-15 70.24 70.79 69.86 69.89 0.4M
2022-09-14 69.63 70.41 69.41 70.30 0.4M
2022-09-13 70.23 70.33 69.14 69.50 0.3M
2022-09-12 70.76 71.48 70.52 70.97 0.3M
2022-09-09 70.72 71.34 70.43 70.75 0.3M
2022-09-08 68.98 70.55 68.87 70.39 0.3M
2022-09-07 67.66 69.46 67.43 69.44 0.4M
2022-09-06 68.54 68.54 67.06 67.58 0.3M
2022-09-02 69.04 69.63 68.24 68.39 0.4M
2022-09-01 68.97 68.97 68.20 68.80 0.3M
2022-08-31 69.16 69.49 68.73 68.77 0.4M
2022-08-30 69.55 69.67 68.88 69.17 0.3M
2022-08-29 70.30 70.30 69.18 69.45 0.2M
2022-08-26 72.02 72.10 70.60 70.64 0.3M
2022-08-25 70.85 71.79 70.69 71.76 0.3M
2022-08-24 70.68 71.05 70.28 70.50 1.5M
2022-08-23 71.26 71.73 70.72 70.80 0.5M
2022-08-22 72.84 72.84 71.14 71.31 0.4M
2022-08-19 73.57 73.57 72.98 73.43 0.3M
2022-08-18 73.69 73.74 73.25 73.57 0.2M
2022-08-17 73.45 73.91 73.17 73.59 0.2M
2022-08-16 72.92 73.97 72.92 73.82 0.4M
2022-08-15 72.35 73.37 71.97 73.25 0.3M
2022-08-12 72.47 72.72 71.99 72.65 0.3M
2022-08-11 72.38 72.86 71.89 72.11 0.4M
2022-08-10 72.00 72.67 71.94 72.32 0.4M
2022-08-09 71.20 71.39 70.55 71.37 0.3M
2022-08-08 71.40 71.84 70.89 71.02 0.4M
2022-08-05 70.61 71.39 70.41 71.25 0.4M
2022-08-04 70.24 70.70 70.02 70.61 0.3M
2022-08-03 70.06 70.57 69.53 70.37 0.4M
2022-08-02 70.28 70.84 69.65 69.93 0.3M
2022-08-01 69.25 70.54 68.98 70.29 0.4M
2022-07-29 69.31 70.12 69.22 69.49 0.7M
2022-07-28 69.12 69.58 68.44 69.16 0.3M
2022-07-27 68.70 69.75 68.51 69.25 0.3M
2022-07-26 68.99 69.76 68.59 68.76 0.4M
2022-07-25 68.22 69.31 68.05 69.16 0.5M
2022-07-22 68.29 68.49 67.14 67.43 0.3M
2022-07-21 67.38 68.04 66.71 67.98 0.4M
2022-07-20 67.02 68.06 66.98 67.87 0.4M
2022-07-19 66.89 67.82 66.89 67.54 0.4M
2022-07-18 66.89 67.54 65.87 66.12 0.3M
2022-07-15 65.90 66.82 65.25 66.35 0.5M
2022-07-14 64.66 65.16 64.20 65.05 0.3M
2022-07-13 65.88 66.14 64.83 65.43 0.4M
2022-07-12 66.37 67.35 65.98 66.22 0.3M
2022-07-11 66.46 67.35 66.46 67.04 0.3M
2022-07-08 67.47 67.60 66.80 67.14 0.2M
2022-07-07 66.87 67.87 66.87 67.18 0.3M
2022-07-06 66.04 67.07 65.10 66.64 0.3M
2022-07-05 65.32 66.50 64.62 66.46 0.4M
2022-07-01 65.52 66.57 65.05 66.48 0.2M
2022-06-30 64.90 66.39 64.61 65.65 0.3M
2022-06-29 66.44 66.44 65.39 65.77 0.3M
2022-06-28 66.69 67.51 66.02 66.16 0.3M
2022-06-27 66.43 66.57 66.02 66.50 0.3M
2022-06-24 65.02 66.45 64.39 66.13 0.6M
2022-06-23 65.00 65.28 63.70 64.53 0.3M
2022-06-22 64.16 65.82 64.16 65.12 0.5M
2022-06-21 64.69 65.10 64.27 64.74 0.5M
2022-06-17 63.70 64.46 63.54 63.88 0.8M
2022-06-16 63.55 65.90 62.80 63.23 0.5M
2022-06-15 65.64 65.69 64.13 64.60 0.4M
2022-06-14 65.12 65.98 63.95 64.47 0.5M
2022-06-13 64.58 65.90 64.28 65.03 0.5M
2022-06-10 65.61 66.45 65.19 65.65 0.4M
2022-06-09 68.50 68.76 67.02 67.05 0.4M
2022-06-08 68.97 69.42 68.51 68.83 0.3M
2022-06-07 68.35 69.56 68.06 69.50 0.3M
2022-06-06 68.44 69.41 68.00 68.73 0.2M
2022-06-03 69.04 69.28 68.38 68.53 0.2M
2022-06-02 68.12 69.37 67.30 69.35 0.3M
2022-06-01 69.00 69.42 67.14 68.09 0.3M
2022-05-31 68.19 69.54 67.69 69.18 0.5M
2022-05-27 68.05 68.75 67.73 68.75 0.3M
2022-05-26 67.04 68.80 66.99 68.17 0.3M
2022-05-25 66.29 67.51 65.84 66.75 0.5M
2022-05-24 66.49 66.91 65.18 66.28 0.7M
2022-05-23 66.55 67.36 66.00 66.85 0.5M
2022-05-20 66.16 66.55 64.25 65.53 0.5M
2022-05-19 66.54 67.15 65.55 65.82 0.4M
2022-05-18 68.04 68.81 66.88 67.18 0.3M
2022-05-17 67.61 68.67 67.15 68.59 0.4M
2022-05-16 66.91 67.52 66.21 66.91 0.4M
2022-05-13 67.36 67.97 66.27 66.94 0.3M
2022-05-12 66.27 67.29 65.79 67.05 0.5M
2022-05-11 67.62 68.68 66.17 66.41 0.5M
2022-05-10 69.11 69.55 66.95 67.75 0.4M
2022-05-09 69.11 69.64 68.65 68.89 0.4M
2022-05-06 70.14 70.67 69.21 69.78 0.5M
2022-05-05 70.78 70.99 69.36 70.14 0.3M
2022-05-04 69.87 71.71 69.25 71.51 0.3M
2022-05-03 69.12 70.10 67.90 69.84 0.3M
2022-05-02 68.77 70.01 67.81 69.11 0.4M
2022-04-29 69.73 70.09 68.20 68.37 0.7M
2022-04-28 69.51 70.11 68.91 69.89 0.4M
2022-04-27 69.53 70.16 69.08 69.26 0.4M
2022-04-26 70.86 71.68 69.55 69.55 0.8M
2022-04-25 71.15 71.89 70.02 71.86 0.5M
2022-04-22 73.17 73.17 71.35 71.50 0.5M
2022-04-21 73.86 74.33 72.62 72.98 0.5M
2022-04-20 72.90 74.09 72.67 73.05 0.4M
2022-04-19 71.29 72.87 70.08 72.62 0.6M
2022-04-18 70.88 71.39 70.11 70.47 0.4M
2022-04-14 70.53 71.40 69.82 70.34 0.4M
2022-04-13 68.95 70.62 68.36 70.56 0.4M
2022-04-12 69.85 70.49 68.67 69.05 0.3M
2022-04-11 69.59 70.73 69.50 69.95 0.3M
2022-04-08 69.95 70.24 69.35 69.44 0.5M
2022-04-07 71.22 71.22 69.46 69.86 0.4M
2022-04-06 70.27 71.62 70.10 71.01 0.5M
2022-04-05 69.30 71.62 69.30 70.42 0.4M
2022-04-04 71.37 71.37 69.74 70.97 0.3M
2022-04-01 72.24 72.59 71.31 71.62 0.5M
2022-03-31 72.13 72.92 71.59 71.59 0.4M
2022-03-30 73.41 73.65 71.72 72.34 0.4M
2022-03-29 72.90 73.91 72.68 73.41 0.3M
2022-03-28 72.45 72.63 71.55 72.58 0.3M
2022-03-25 71.75 72.90 71.61 72.86 0.2M
2022-03-24 71.24 71.75 70.65 71.54 0.3M
2022-03-23 72.20 72.28 70.79 70.84 0.3M
2022-03-22 72.39 73.40 72.09 72.60 0.4M
2022-03-21 72.91 73.00 71.26 72.14 0.4M
2022-03-18 71.88 71.88 70.23 71.13 0.7M
2022-03-17 71.85 72.41 71.05 72.11 0.4M
2022-03-16 71.92 73.28 71.45 72.67 0.3M
2022-03-15 71.48 71.96 70.74 71.56 0.4M
2022-03-14 71.43 72.88 70.80 71.13 0.3M
2022-03-11 71.16 72.21 70.59 70.93 0.3M
2022-03-10 70.21 71.31 69.99 70.55 0.3M
2022-03-09 70.83 71.52 70.40 71.02 0.3M
2022-03-08 69.84 70.84 68.90 68.97 0.8M
2022-03-07 68.74 70.57 68.66 69.12 0.7M
2022-03-04 70.17 70.55 68.42 69.39 0.6M
2022-03-03 71.39 71.92 70.91 71.50 0.3M
2022-03-02 69.21 72.09 69.20 71.24 0.3M
2022-03-01 71.20 71.28 67.87 68.68 0.5M
2022-02-28 70.03 72.03 69.18 71.78 0.5M
2022-02-25 69.22 71.78 69.22 71.59 0.4M
2022-02-24 67.76 68.79 66.50 68.48 0.6M
2022-02-23 70.93 71.58 69.44 69.79 0.4M
2022-02-22 70.80 71.45 70.20 70.55 0.4M
2022-02-18 70.95 72.10 70.82 71.19 0.3M
2022-02-17 71.62 71.64 70.62 70.90 0.4M
2022-02-16 71.03 72.49 71.03 72.10 0.4M
2022-02-15 71.48 72.39 71.12 71.79 0.3M
2022-02-14 71.99 72.67 70.76 70.92 0.6M
2022-02-11 71.17 72.87 71.01 71.66 0.5M
2022-02-10 71.85 72.40 71.15 71.41 0.3M
2022-02-09 72.01 72.71 71.60 71.91 0.3M
2022-02-08 71.20 72.64 71.20 72.34 0.4M
2022-02-07 70.10 70.87 69.77 70.45 0.3M
2022-02-04 69.54 70.62 69.37 70.08 0.3M
2022-02-03 69.70 70.19 68.86 69.14 1.3M
2022-02-02 70.10 70.21 69.12 69.57 0.4M
2022-02-01 68.83 70.37 68.29 70.22 0.4M
2022-01-31 67.40 69.15 66.91 68.91 0.8M
2022-01-28 66.99 67.98 66.28 67.96 0.3M
2022-01-27 68.47 69.62 66.61 66.98 0.3M
2022-01-26 69.24 70.27 67.21 68.23 0.4M
2022-01-25 69.36 69.94 67.60 69.07 0.5M
2022-01-24 66.91 69.91 66.84 69.71 0.5M
2022-01-21 68.78 69.86 67.86 68.00 0.4M
2022-01-20 70.74 71.57 68.87 68.91 0.5M
2022-01-19 73.53 73.53 70.49 70.53 0.4M
2022-01-18 74.49 74.72 72.92 73.16 0.4M
2022-01-14 72.49 74.65 71.88 74.50 0.5M
2022-01-13 73.08 73.74 72.81 72.92 0.2M
2022-01-12 73.19 73.69 72.46 72.97 0.5M
2022-01-11 73.74 73.74 72.25 73.34 0.5M
2022-01-10 73.87 73.97 72.95 73.41 0.4M
2022-01-07 72.40 73.48 71.85 73.37 0.4M
2022-01-06 71.06 72.21 70.89 72.03 0.3M
2022-01-05 71.24 71.68 70.26 70.32 0.3M
2022-01-04 69.50 71.67 69.50 71.13 0.4M
2022-01-03 69.22 70.00 68.60 69.45 0.4M