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
2024-12-31 62.64 62.95 62.16 62.31 0.2M
2024-12-30 62.59 62.77 62.06 62.53 0.5M
2024-12-27 63.16 63.62 62.25 62.82 0.3M
2024-12-26 62.94 63.65 62.65 63.59 0.3M
2024-12-24 62.89 63.33 62.53 63.31 0.1M
2024-12-23 62.68 63.04 62.37 62.76 0.3M
2024-12-20 62.78 63.95 62.23 63.03 1.6M
2024-12-19 64.06 65.45 62.54 62.89 0.8M
2024-12-18 67.03 67.32 63.69 63.87 0.7M
2024-12-17 67.34 67.95 66.07 66.71 0.6M
2024-12-16 67.21 67.89 67.05 67.81 0.4M
2024-12-13 67.60 67.79 67.05 67.53 0.4M
2024-12-12 68.47 68.68 67.53 67.66 0.4M
2024-12-11 68.99 69.00 68.27 68.33 0.4M
2024-12-10 68.29 68.88 67.40 68.33 0.5M
2024-12-09 68.85 68.93 68.00 68.02 0.5M
2024-12-06 69.26 69.44 68.44 68.75 0.4M
2024-12-05 69.31 69.86 68.65 68.74 0.5M
2024-12-04 68.88 69.32 68.41 69.11 0.5M
2024-12-03 69.00 69.98 68.65 68.75 0.4M
2024-12-02 73.82 73.91 72.97 73.15 0.4M
2024-11-29 74.40 74.40 73.29 73.75 0.3M
2024-11-27 74.35 74.88 73.65 73.88 0.5M
2024-11-26 74.34 74.70 73.85 73.96 0.5M
2024-11-25 74.37 76.39 74.28 74.36 0.9M
2024-11-22 72.31 73.82 71.89 73.70 0.6M
2024-11-21 71.08 72.43 71.05 71.81 0.3M
2024-11-20 71.55 71.86 70.49 70.97 0.4M
2024-11-19 70.86 71.95 70.78 71.60 0.4M
2024-11-18 71.67 72.50 71.54 72.11 0.5M
2024-11-15 71.72 72.23 71.07 71.57 0.6M
2024-11-14 72.04 72.67 71.45 71.71 0.4M
2024-11-13 72.44 73.31 71.90 71.97 0.5M
2024-11-12 71.59 72.68 71.59 72.26 0.5M
2024-11-11 70.23 72.74 69.66 71.94 0.6M
2024-11-08 68.40 69.75 67.70 69.45 0.6M
2024-11-07 69.58 69.60 67.73 67.97 0.8M
2024-11-06 65.00 70.02 64.96 69.96 1.3M
2024-11-05 62.43 63.39 62.09 63.31 0.3M
2024-11-04 62.50 62.79 61.71 62.50 0.4M
2024-11-01 62.68 63.53 62.52 62.65 0.6M
2024-10-31 63.43 63.78 62.47 62.50 0.7M
2024-10-30 62.20 63.94 62.20 63.58 0.5M
2024-10-29 62.20 62.69 62.13 62.45 0.6M
2024-10-28 61.65 62.45 61.58 62.28 0.5M
2024-10-25 61.74 61.88 61.08 61.20 0.5M
2024-10-24 61.94 62.25 61.12 61.53 0.7M
2024-10-23 61.33 61.98 60.92 61.90 0.6M
2024-10-22 61.50 62.13 61.19 61.69 0.7M
2024-10-21 61.38 62.03 61.00 61.35 1.0M
2024-10-18 61.17 61.33 60.31 61.28 0.6M
2024-10-17 63.90 63.90 60.75 61.11 0.8M
2024-10-16 61.48 62.39 61.39 61.66 0.9M
2024-10-15 60.63 61.62 60.22 61.11 0.6M
2024-10-14 59.80 60.39 59.41 60.29 0.4M
2024-10-11 58.76 60.40 58.76 59.90 0.5M
2024-10-10 58.17 58.47 57.85 58.36 0.5M
2024-10-09 57.58 58.64 57.58 58.36 0.6M
2024-10-08 58.10 58.43 57.20 57.75 0.6M
2024-10-07 58.29 58.35 57.38 57.91 0.6M
2024-10-04 57.79 58.54 57.59 58.52 0.6M
2024-10-03 56.87 57.65 56.71 57.13 0.4M
2024-10-02 57.21 57.93 56.89 57.04 0.7M
2024-10-01 59.26 59.26 57.30 57.43 0.8M
2024-09-30 59.40 60.07 59.08 59.40 0.8M
2024-09-27 60.23 60.56 59.65 59.83 0.5M
2024-09-26 60.14 60.48 59.69 60.05 0.5M
2024-09-25 60.73 60.73 59.66 59.75 0.5M
2024-09-24 61.89 62.13 60.61 60.73 0.4M
2024-09-23 62.05 62.47 61.45 61.84 0.5M
2024-09-20 63.55 63.59 61.75 61.90 1.4M
2024-09-19 63.33 63.86 62.45 63.73 0.5M
2024-09-18 62.32 64.14 61.54 62.39 0.7M
2024-09-17 62.28 63.40 62.08 62.27 0.4M
2024-09-16 62.15 62.80 61.74 62.26 0.4M
2024-09-13 61.03 61.99 61.03 61.98 0.6M
2024-09-12 60.84 61.08 60.25 60.86 0.4M
2024-09-11 60.88 60.88 59.64 60.66 0.5M
2024-09-10 61.86 61.93 60.64 61.29 0.6M
2024-09-09 61.53 61.89 61.13 61.74 0.7M
2024-09-06 62.42 62.84 61.13 61.24 0.4M
2024-09-05 63.25 63.47 62.06 62.30 0.4M
2024-09-04 63.54 64.20 63.02 63.30 0.4M
2024-09-03 63.56 64.22 63.13 63.68 0.6M
2024-08-30 63.55 63.98 63.04 63.96 0.4M
2024-08-29 63.90 64.17 62.96 63.28 0.7M
2024-08-28 62.74 64.04 62.74 63.52 2.3M
2024-08-27 62.83 63.06 62.18 62.93 0.3M
2024-08-26 63.82 64.01 62.94 62.99 0.4M
2024-08-23 62.53 64.72 62.53 63.48 0.6M
2024-08-22 62.12 62.81 62.07 62.30 0.4M
2024-08-21 61.73 62.16 60.68 62.07 0.5M
2024-08-20 61.97 62.30 61.43 61.48 0.4M
2024-08-19 61.85 62.36 61.84 62.29 0.3M
2024-08-16 61.04 62.18 60.97 61.96 0.6M
2024-08-15 61.17 61.92 60.95 61.09 0.6M
2024-08-14 60.49 60.54 59.71 60.20 0.3M
2024-08-13 60.50 60.74 59.79 60.51 0.6M
2024-08-12 60.87 61.69 59.88 60.03 0.4M
2024-08-09 60.36 60.57 60.06 60.45 0.3M
2024-08-08 60.63 60.84 60.23 60.49 0.4M
2024-08-07 60.79 61.18 59.73 59.85 0.3M
2024-08-06 59.33 60.86 58.87 60.05 0.5M
2024-08-05 59.68 60.51 58.19 59.28 0.5M
2024-08-02 61.42 61.71 60.30 61.00 0.7M
2024-08-01 64.42 64.99 62.59 62.82 0.6M
2024-07-31 64.88 65.86 64.32 64.71 1.1M
2024-07-30 65.05 65.46 64.11 64.91 0.5M
2024-07-29 65.44 65.44 64.23 65.00 0.9M
2024-07-26 64.62 65.83 64.61 65.08 0.7M
2024-07-25 63.63 65.38 63.49 64.24 0.8M
2024-07-24 63.57 64.47 63.48 63.69 0.8M
2024-07-23 63.52 64.91 63.52 64.00 0.6M
2024-07-22 63.30 64.25 63.30 63.78 0.9M
2024-07-19 63.82 64.39 63.16 63.23 1.1M
2024-07-18 61.86 63.74 61.86 63.51 1.5M
2024-07-17 60.48 62.07 60.26 61.69 0.8M
2024-07-16 59.92 61.43 59.13 61.25 0.8M
2024-07-15 58.74 59.88 58.72 59.56 0.5M
2024-07-12 57.84 58.33 57.42 58.13 0.5M
2024-07-11 57.57 58.19 57.45 57.52 0.7M
2024-07-10 56.22 57.32 56.15 57.00 0.8M
2024-07-09 55.39 56.33 55.20 56.30 0.5M
2024-07-08 55.45 55.88 55.34 55.39 0.5M
2024-07-05 55.24 55.75 54.88 55.02 0.8M
2024-07-03 56.19 56.36 55.47 55.47 0.3M
2024-07-02 55.00 56.12 55.00 55.87 0.4M
2024-07-01 55.64 56.09 55.20 55.22 0.5M
2024-06-28 55.00 55.95 54.89 55.78 0.7M
2024-06-27 54.33 54.91 53.94 54.71 0.4M
2024-06-26 53.85 54.39 53.50 54.33 0.4M
2024-06-25 54.33 54.39 53.45 53.94 0.4M
2024-06-24 54.29 54.92 53.95 54.10 0.6M
2024-06-21 53.60 54.09 53.18 54.09 1.1M
2024-06-20 53.36 53.68 53.23 53.45 0.3M
2024-06-18 53.45 54.22 53.13 53.57 0.3M
2024-06-17 52.75 53.50 52.56 53.45 0.3M
2024-06-14 52.47 53.00 52.47 52.95 0.3M
2024-06-13 53.91 53.91 52.96 52.96 0.3M
2024-06-12 54.31 54.84 53.52 53.95 0.4M
2024-06-11 53.39 53.62 52.75 53.35 0.4M
2024-06-10 53.82 54.06 53.19 53.60 0.3M
2024-06-07 53.84 54.34 53.75 54.26 0.3M
2024-06-06 54.05 54.56 53.92 54.29 0.4M
2024-06-05 54.44 54.83 53.84 54.23 0.4M
2024-06-04 54.42 55.12 54.41 54.45 0.5M
2024-06-03 56.00 56.00 54.60 54.98 0.4M
2024-05-31 55.72 56.36 55.54 55.64 0.9M
2024-05-30 55.06 55.68 54.93 55.45 1.6M
2024-05-29 54.49 54.69 53.01 54.42 0.7M
2024-05-28 55.75 55.91 54.76 54.79 0.5M
2024-05-24 55.16 55.20 54.68 55.06 0.3M
2024-05-23 56.08 56.39 54.90 54.98 0.3M
2024-05-22 56.76 57.33 55.93 56.00 0.3M
2024-05-21 56.70 57.15 56.70 56.87 0.3M
2024-05-20 56.90 56.90 56.39 56.70 0.3M
2024-05-17 56.39 57.00 56.37 56.96 0.2M
2024-05-16 56.89 57.02 56.21 56.26 0.4M
2024-05-15 57.23 57.48 56.30 56.88 0.3M
2024-05-14 56.72 56.95 56.33 56.80 0.3M
2024-05-13 56.74 57.05 56.26 56.38 0.4M
2024-05-10 57.23 57.30 56.51 56.68 0.3M
2024-05-09 56.53 57.18 56.40 57.08 0.5M
2024-05-08 55.84 56.59 55.64 56.41 0.3M
2024-05-07 56.50 56.98 56.01 56.02 0.6M
2024-05-06 56.34 56.58 56.01 56.15 0.4M
2024-05-03 56.71 57.00 55.78 56.14 0.3M
2024-05-02 56.08 56.31 55.32 56.10 0.4M
2024-05-01 54.93 56.40 54.93 55.76 0.5M
2024-04-30 54.49 55.21 54.30 54.68 0.6M
2024-04-29 55.47 55.69 54.78 54.79 0.4M
2024-04-26 55.13 56.13 55.13 55.41 0.3M
2024-04-25 55.71 55.71 54.77 55.44 0.3M
2024-04-24 54.51 56.00 54.51 55.92 0.4M
2024-04-23 54.87 55.92 54.45 55.10 0.4M
2024-04-22 54.00 55.33 53.61 54.92 0.4M
2024-04-19 53.40 54.57 53.12 53.85 0.8M
2024-04-18 52.97 53.37 52.30 53.10 0.5M
2024-04-17 53.23 53.48 52.60 53.07 0.8M
2024-04-16 51.70 53.11 51.00 52.01 0.9M
2024-04-15 51.72 52.32 50.92 51.23 0.6M
2024-04-12 51.30 51.70 51.14 51.41 0.3M
2024-04-11 52.19 52.45 51.01 51.76 0.4M
2024-04-10 52.90 52.90 51.43 51.93 0.6M
2024-04-09 54.00 54.64 53.60 53.86 0.5M
2024-04-08 53.13 54.40 53.05 54.00 0.9M
2024-04-05 52.30 53.14 52.29 52.94 0.5M
2024-04-04 52.96 53.38 52.56 52.56 0.7M
2024-04-03 51.70 52.47 51.67 52.28 0.6M
2024-04-02 52.24 52.26 51.54 52.00 0.4M
2024-04-01 53.35 53.35 51.99 52.43 0.4M
2024-03-28 53.22 53.57 52.86 53.20 0.4M
2024-03-27 51.50 53.34 51.50 53.33 0.3M
2024-03-26 51.71 51.71 51.11 51.49 0.4M
2024-03-25 51.17 51.69 51.09 51.39 0.2M
2024-03-22 51.76 51.78 50.84 51.07 0.4M
2024-03-21 51.61 52.28 51.42 51.84 0.4M
2024-03-20 50.41 51.72 50.36 51.33 0.5M
2024-03-19 50.46 50.97 50.28 50.59 0.5M
2024-03-18 50.69 51.06 50.36 50.42 0.4M
2024-03-15 50.83 51.76 50.81 50.90 1.3M
2024-03-14 52.09 52.09 50.67 50.95 0.4M
2024-03-13 52.03 53.20 51.75 52.00 0.4M
2024-03-12 52.35 52.88 51.91 52.15 0.3M
2024-03-11 52.48 52.86 52.27 52.48 0.3M
2024-03-08 52.99 53.37 52.63 52.67 0.3M
2024-03-07 53.41 53.76 52.52 52.56 0.3M
2024-03-06 53.30 53.74 52.47 53.00 0.6M
2024-03-05 51.94 54.42 51.94 54.11 0.5M
2024-03-04 52.09 52.60 51.66 52.20 0.5M
2024-03-01 51.80 52.00 50.76 51.92 0.4M
2024-02-29 52.40 52.76 51.27 52.04 0.9M
2024-02-28 52.23 52.36 51.77 51.78 0.4M
2024-02-27 51.91 52.58 51.62 52.53 0.4M
2024-02-26 51.70 52.47 51.38 51.77 0.5M
2024-02-23 51.66 52.30 51.10 51.94 0.4M
2024-02-22 51.56 51.80 51.20 51.60 0.3M
2024-02-21 51.28 51.54 50.76 51.51 0.3M
2024-02-20 51.04 51.77 51.04 51.39 0.3M
2024-02-16 51.51 52.03 51.12 51.55 0.4M
2024-02-15 51.16 52.31 51.12 51.81 0.4M
2024-02-14 50.31 51.09 50.18 51.04 0.4M
2024-02-13 50.46 50.76 49.44 50.09 0.6M
2024-02-12 50.96 52.25 50.92 51.81 0.4M
2024-02-09 50.50 51.41 50.07 51.16 0.5M
2024-02-08 50.39 50.94 50.08 50.47 0.4M
2024-02-07 50.24 51.31 49.55 50.73 0.5M
2024-02-06 50.34 51.09 50.21 50.30 0.5M
2024-02-05 51.03 51.05 50.38 50.68 0.5M
2024-02-02 50.86 52.14 50.81 51.53 0.5M
2024-02-01 52.36 52.62 50.26 51.81 0.5M
2024-01-31 53.59 54.00 51.93 52.12 1.1M
2024-01-30 54.43 54.63 54.17 54.17 0.4M
2024-01-29 53.45 54.67 53.34 54.66 0.5M
2024-01-26 53.72 54.00 52.99 53.45 0.5M
2024-01-25 54.52 54.95 52.97 53.46 0.8M
2024-01-24 54.41 55.00 54.01 54.17 0.5M
2024-01-23 55.40 55.65 54.25 54.25 0.5M
2024-01-22 54.88 55.41 54.45 55.07 0.4M
2024-01-19 53.70 54.54 52.99 54.53 0.4M
2024-01-18 52.92 53.83 52.38 53.00 0.5M
2024-01-17 51.58 52.33 51.28 51.89 0.6M
2024-01-16 52.05 52.52 51.73 52.37 0.6M
2024-01-12 53.13 53.60 52.39 52.85 0.5M
2024-01-11 53.29 53.66 52.33 52.97 0.4M
2024-01-10 53.19 53.95 52.88 53.76 0.3M
2024-01-09 53.37 53.85 53.15 53.39 0.3M
2024-01-08 53.26 54.10 53.04 54.01 0.3M
2024-01-05 53.06 54.12 52.82 53.66 0.6M
2024-01-04 52.69 53.64 52.55 53.39 0.4M
2024-01-03 53.75 53.85 52.77 52.82 0.5M
2024-01-02 53.01 54.50 53.01 54.23 0.5M