Commerce Bancshares

CBSH
🏛️ usa →
59.35
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.88 64.88 64.62 64.64 9.1K
09:31 64.65 64.65 64.65 64.65 1.8K
09:35 64.92 64.92 64.92 64.92 0.1K
09:37 64.75 64.75 64.75 64.75 4.5K
09:38 64.90 64.90 64.90 64.90 0.4K
09:41 64.80 64.81 64.80 64.81 0.8K
09:42 64.77 64.77 64.77 64.77 0.8K
09:43 64.80 64.80 64.80 64.80 0.7K
09:44 64.81 64.86 64.81 64.86 2.3K
09:45 64.75 64.77 64.75 64.77 2.2K
09:47 64.71 64.71 64.70 64.70 0.2K
09:48 64.74 64.74 64.67 64.70 4.6K
09:49 64.63 64.63 64.63 64.63 0.5K
09:50 64.63 64.63 64.63 64.63 0.4K
09:51 64.66 64.66 64.66 64.66 0.4K
09:52 64.67 64.67 64.67 64.67 1.4K
09:53 64.65 64.65 64.60 64.60 0.8K
09:56 64.66 64.66 64.55 64.55 19.1K
09:59 64.45 64.45 64.40 64.40 0.8K
10:00 64.49 64.51 64.49 64.51 2.1K
10:01 64.49 64.50 64.49 64.50 11.8K
10:02 64.49 64.49 64.49 64.49 1.2K
10:03 64.49 64.49 64.49 64.49 0.3K
10:04 64.40 64.43 64.40 64.43 7.7K
10:05 64.35 64.35 64.32 64.32 1.0K
10:06 64.35 64.41 64.35 64.41 0.8K
10:07 64.43 64.52 64.43 64.52 1.3K
10:09 64.55 64.55 64.55 64.55 0.2K
10:10 64.54 64.54 64.49 64.49 0.7K
10:11 64.51 64.51 64.46 64.46 0.7K
10:12 64.51 64.54 64.51 64.54 1.2K
10:13 64.57 64.57 64.57 64.57 1.8K
10:14 64.57 64.57 64.57 64.57 0.5K
10:15 64.57 64.57 64.57 64.57 3.8K
10:16 64.56 64.56 64.48 64.48 2.7K
10:17 64.42 64.42 64.39 64.39 0.6K
10:18 64.39 64.39 64.30 64.30 0.8K
10:19 64.35 64.35 64.27 64.35 0.8K
10:20 64.26 64.26 64.26 64.26 1.1K
10:21 64.27 64.33 64.27 64.28 0.7K
10:22 64.34 64.35 64.26 64.26 2.8K
10:23 64.27 64.27 64.27 64.27 0.5K
10:24 64.22 64.22 64.19 64.19 2.9K
10:25 64.18 64.31 64.18 64.31 2.5K
10:26 64.30 64.38 64.30 64.35 7.4K
10:27 64.35 64.38 64.35 64.38 1.1K
10:28 64.32 64.32 64.32 64.32 0.7K
10:29 64.30 64.31 64.30 64.31 0.6K
10:30 64.32 64.35 64.31 64.31 5.7K
10:31 64.33 64.33 64.33 64.33 1.5K
10:32 64.36 64.38 64.34 64.36 9.1K
10:33 64.39 64.41 64.39 64.41 1.8K
10:34 64.41 64.41 64.38 64.38 2.7K
10:36 64.43 64.46 64.43 64.46 2.8K
10:37 64.41 64.41 64.37 64.37 5.5K
10:38 64.37 64.38 64.37 64.38 1.2K
10:39 64.30 64.30 64.14 64.14 3.1K
10:40 64.17 64.20 64.17 64.20 1.4K
10:41 64.14 64.14 64.09 64.09 0.7K
10:42 64.08 64.08 64.08 64.08 2.2K
10:44 64.06 64.06 64.06 64.06 0.4K
10:45 64.09 64.09 64.09 64.09 0.9K
10:47 64.07 64.14 64.07 64.14 0.2K
10:48 64.15 64.15 64.15 64.15 1.8K
10:49 64.20 64.22 64.20 64.22 1.0K
10:50 64.18 64.21 64.18 64.21 1.0K
10:52 64.21 64.26 64.21 64.25 1.2K
10:53 64.25 64.25 64.25 64.25 0.5K
10:54 64.25 64.25 64.14 64.14 2.0K
10:55 64.16 64.17 64.12 64.12 1.5K
10:56 64.10 64.11 64.04 64.04 3.5K
10:57 64.02 64.02 64.01 64.01 0.7K
10:58 64.03 64.05 64.03 64.05 0.9K
10:59 64.05 64.05 64.05 64.05 0.5K
11:00 64.04 64.06 64.04 64.06 0.5K
11:02 64.11 64.11 64.10 64.10 1.9K
11:03 64.14 64.19 64.14 64.19 1.7K
11:04 64.23 64.24 64.21 64.21 0.8K
11:05 64.21 64.24 64.21 64.24 1.3K
11:06 64.24 64.24 64.22 64.22 0.8K
11:08 64.21 64.21 64.19 64.19 0.9K
11:09 64.18 64.18 64.15 64.15 2.3K
11:10 64.16 64.16 64.16 64.16 0.3K
11:11 64.15 64.15 64.11 64.11 1.3K
11:12 64.07 64.07 64.07 64.07 0.5K
11:13 64.07 64.09 64.07 64.07 1.8K
11:14 64.05 64.05 64.05 64.05 0.9K
11:15 64.13 64.13 64.12 64.12 0.6K
11:16 64.18 64.19 64.18 64.19 0.4K
11:17 64.27 64.28 64.25 64.27 2.0K
11:18 64.19 64.23 64.19 64.22 3.6K
11:21 64.11 64.11 64.11 64.11 1.0K
11:23 64.15 64.15 64.15 64.15 0.5K
11:25 64.15 64.15 64.10 64.10 0.9K
11:26 64.09 64.12 64.07 64.10 4.0K
11:27 64.09 64.15 64.09 64.09 1.3K
11:28 64.11 64.11 64.11 64.11 1.7K
11:30 64.09 64.09 64.09 64.09 0.4K
11:31 64.15 64.22 64.15 64.22 3.0K
11:32 64.20 64.20 64.20 64.19 0.2K
11:33 64.24 64.24 64.24 64.24 1.2K
11:36 64.19 64.19 64.19 64.19 0.4K
11:37 64.15 64.15 64.15 64.15 14.9K
11:38 64.21 64.21 64.21 64.21 1.1K
11:42 64.13 64.13 64.13 64.13 0.7K
11:43 64.14 64.14 64.14 64.14 0.1K
11:44 64.14 64.19 64.14 64.19 0.7K
11:45 64.18 64.19 64.18 64.19 0.9K
11:46 64.19 64.19 64.19 64.19 0.8K
11:47 64.19 64.24 64.19 64.24 0.9K
11:48 64.28 64.31 64.28 64.31 70.7K
11:49 64.31 64.34 64.31 64.33 1.7K
11:50 64.33 64.36 64.33 64.36 0.6K
11:52 64.36 64.36 64.36 64.36 1.2K
11:53 64.32 64.32 64.32 64.32 0.9K
11:54 64.37 64.37 64.34 64.34 1.8K
11:56 64.34 64.35 64.34 64.35 1.1K
11:58 64.34 64.36 64.34 64.36 0.7K
11:59 64.36 64.36 64.36 64.36 0.3K
12:00 64.35 64.35 64.35 64.35 0.5K
12:02 64.34 64.34 64.32 64.34 1.1K
12:03 64.35 64.36 64.35 64.36 3.2K
12:06 64.33 64.33 64.33 64.33 1.3K
12:07 64.27 64.29 64.27 64.29 2.0K
12:08 64.30 64.33 64.30 64.33 2.0K
12:09 64.33 64.34 64.32 64.33 3.1K
12:10 64.36 64.36 64.36 64.36 0.4K
12:11 64.38 64.38 64.31 64.33 1.7K
12:13 64.35 64.37 64.35 64.36 3.4K
12:14 64.33 64.39 64.33 64.39 1.1K
12:15 64.39 64.39 64.36 64.36 0.7K
12:16 64.42 64.42 64.42 64.42 1.4K
12:18 64.42 64.42 64.42 64.42 0.4K
12:19 64.43 64.43 64.43 64.43 0.5K
12:20 64.45 64.45 64.45 64.45 0.3K
12:21 64.46 64.46 64.39 64.39 2.5K
12:22 64.40 64.40 64.35 64.36 3.6K
12:24 64.35 64.35 64.32 64.32 1.2K
12:25 64.33 64.35 64.31 64.33 1.6K
12:26 64.35 64.37 64.32 64.33 2.4K
12:27 64.32 64.32 64.32 64.32 0.3K
12:28 64.32 64.32 64.29 64.29 1.3K
12:29 64.32 64.32 64.28 64.28 0.6K
12:30 64.31 64.31 64.31 64.31 0.4K
12:31 64.31 64.31 64.28 64.29 1.2K
12:32 64.29 64.29 64.25 64.26 2.2K
12:33 64.28 64.28 64.24 64.24 2.8K
12:34 64.24 64.24 64.22 64.22 0.9K
12:36 64.21 64.21 64.19 64.19 1.0K
12:37 64.18 64.19 64.17 64.17 1.8K
12:38 64.19 64.24 64.19 64.24 2.3K
12:40 64.28 64.29 64.28 64.29 0.8K
12:41 64.29 64.30 64.29 64.30 1.2K
12:42 64.30 64.30 64.26 64.30 4.4K
12:43 64.27 64.27 64.27 64.27 0.8K
12:44 64.28 64.28 64.28 64.28 0.4K
12:45 64.27 64.27 64.25 64.25 1.9K
12:46 64.26 64.28 64.25 64.27 2.8K
12:47 64.27 64.27 64.27 64.27 0.4K
12:49 64.28 64.32 64.28 64.31 5.8K
12:50 64.31 64.31 64.31 64.31 1.1K
12:51 64.31 64.31 64.31 64.31 0.9K
12:52 64.31 64.34 64.27 64.27 11.9K
12:53 64.28 64.28 64.26 64.26 1.7K
12:54 64.23 64.23 64.19 64.19 2.1K
12:55 64.16 64.16 64.07 64.07 2.7K
12:56 64.08 64.08 64.07 64.07 1.3K
12:58 64.07 64.07 64.07 64.07 0.2K
12:59 64.08 64.08 64.08 64.08 0.5K
13:00 64.08 64.11 64.08 64.11 1.5K
13:01 64.11 64.11 64.11 64.11 0.6K
13:02 64.13 64.18 64.13 64.18 2.8K
13:03 64.17 64.21 64.17 64.21 1.4K
13:04 64.20 64.20 64.20 64.20 0.7K
13:05 64.20 64.22 64.20 64.22 0.8K
13:06 64.17 64.20 64.17 64.20 1.0K
13:07 64.23 64.23 64.23 64.23 0.6K
13:08 64.21 64.22 64.21 64.22 0.7K
13:09 64.19 64.19 64.19 64.19 1.8K
13:10 64.19 64.19 64.19 64.19 0.4K
13:11 64.20 64.25 64.20 64.24 2.3K
13:13 64.25 64.25 64.25 64.25 0.2K
13:14 64.27 64.27 64.27 64.27 0.3K
13:15 64.27 64.27 64.24 64.24 4.5K
13:17 64.26 64.26 64.26 64.26 0.6K
13:18 64.23 64.24 64.23 64.24 1.8K
13:19 64.18 64.18 64.16 64.16 1.5K
13:20 64.14 64.14 64.11 64.11 2.2K
13:21 64.12 64.12 64.12 64.12 0.4K
13:22 64.13 64.14 64.13 64.14 0.8K
13:23 64.15 64.15 64.15 64.15 0.7K
13:24 64.16 64.16 64.14 64.14 0.5K
13:25 64.14 64.14 64.14 64.14 0.5K
13:26 64.11 64.12 64.11 64.12 1.1K
13:28 64.13 64.20 64.13 64.20 35.9K
13:30 64.23 64.23 64.23 64.23 0.6K
13:31 64.28 64.28 64.28 64.28 1.0K
13:32 64.30 64.30 64.30 64.30 0.4K
13:33 64.30 64.33 64.30 64.33 2.7K
13:34 64.33 64.33 64.33 64.33 0.3K
13:35 64.33 64.33 64.32 64.32 1.6K
13:36 64.32 64.32 64.32 64.32 0.9K
13:37 64.34 64.34 64.34 64.34 6.9K
13:38 64.33 64.33 64.33 64.33 0.3K
13:39 64.32 64.32 64.32 64.32 5.4K
13:40 64.32 64.34 64.32 64.33 12.6K
13:41 64.34 64.34 64.34 64.33 1.9K
13:42 64.37 64.40 64.37 64.40 8.4K
13:44 64.36 64.36 64.35 64.35 1.2K
13:45 64.34 64.34 64.32 64.32 0.8K
13:46 64.29 64.30 64.29 64.30 2.2K
13:47 64.29 64.29 64.24 64.28 4.0K
13:48 64.29 64.30 64.29 64.29 1.1K
13:49 64.27 64.27 64.27 64.27 0.6K
13:50 64.26 64.27 64.25 64.27 1.7K
13:51 64.27 64.31 64.27 64.29 6.6K
13:52 64.29 64.30 64.29 64.30 4.4K
13:53 64.40 64.40 64.40 64.40 10.0K
13:54 64.40 64.40 64.40 64.40 1.4K
13:55 64.41 64.41 64.39 64.40 1.3K
13:56 64.40 64.45 64.40 64.45 3.6K
13:57 64.48 64.50 64.48 64.50 0.7K
13:58 64.56 64.58 64.56 64.58 2.4K
13:59 64.60 64.60 64.60 64.60 0.2K
14:00 64.60 64.60 64.57 64.57 3.1K
14:01 64.60 64.60 64.56 64.58 1.3K
14:02 64.59 64.59 64.59 64.59 0.7K
14:03 64.59 64.59 64.52 64.52 5.8K
14:04 64.55 64.55 64.52 64.55 3.2K
14:05 64.52 64.52 64.52 64.52 1.2K
14:06 64.60 64.60 64.60 64.60 3.1K
14:07 64.62 64.62 64.62 64.62 0.7K
14:08 64.61 64.61 64.53 64.53 3.7K
14:09 64.55 64.57 64.55 64.57 2.7K
14:11 64.56 64.59 64.55 64.55 3.9K
14:12 64.56 64.56 64.56 64.56 0.9K
14:13 64.56 64.56 64.56 64.56 1.2K
14:14 64.56 64.56 64.48 64.48 3.8K
14:15 64.47 64.47 64.43 64.43 2.6K
14:16 64.42 64.45 64.40 64.45 3.2K
14:17 64.50 64.50 64.49 64.50 1.1K
14:18 64.50 64.50 64.50 64.50 0.6K
14:19 64.47 64.47 64.47 64.47 1.1K
14:20 64.47 64.47 64.47 64.47 0.4K
14:21 64.45 64.46 64.42 64.44 5.4K
14:22 64.51 64.51 64.51 64.51 0.8K
14:23 64.51 64.54 64.51 64.54 3.8K
14:24 64.54 64.58 64.54 64.58 4.4K
14:25 64.57 64.58 64.54 64.54 1.7K
14:26 64.55 64.55 64.55 64.55 0.2K
14:27 64.53 64.53 64.43 64.45 5.2K
14:28 64.48 64.48 64.44 64.45 1.2K
14:29 64.39 64.39 64.38 64.38 2.2K
14:30 64.40 64.41 64.40 64.40 1.9K
14:31 64.38 64.40 64.38 64.40 0.8K
14:32 64.37 64.39 64.35 64.39 2.3K
14:33 64.31 64.32 64.31 64.32 3.8K
14:34 64.35 64.35 64.35 64.35 7.1K
14:35 64.35 64.35 64.35 64.35 0.9K
14:36 64.35 64.35 64.34 64.34 1.0K
14:37 64.35 64.35 64.33 64.34 1.4K
14:38 64.33 64.42 64.33 64.42 31.5K
14:39 64.42 64.48 64.41 64.46 5.9K
14:40 64.48 64.48 64.44 64.46 2.1K
14:41 64.46 64.50 64.46 64.50 1.5K
14:42 64.52 64.52 64.52 64.52 3.9K
14:43 64.58 64.58 64.58 64.58 0.3K
14:44 64.58 64.58 64.57 64.58 0.7K
14:45 64.59 64.62 64.59 64.58 3.1K
14:46 64.58 64.58 64.52 64.52 3.6K
14:47 64.53 64.53 64.53 64.53 0.7K
14:48 64.53 64.53 64.53 64.53 2.8K
14:49 64.53 64.54 64.53 64.53 1.3K
14:50 64.53 64.55 64.53 64.53 1.3K
14:51 64.51 64.51 64.51 64.51 0.7K
14:52 64.53 64.54 64.53 64.54 2.5K
14:54 64.56 64.59 64.56 64.59 7.6K
14:55 64.59 64.59 64.56 64.56 5.0K
14:56 64.56 64.56 64.52 64.52 3.7K
14:57 64.53 64.53 64.52 64.52 0.3K
14:58 64.54 64.56 64.54 64.56 4.5K
14:59 64.58 64.58 64.56 64.57 5.8K
15:00 64.57 64.61 64.57 64.61 1.7K
15:01 64.62 64.63 64.61 64.61 2.6K
15:02 64.62 64.62 64.56 64.57 6.4K
15:03 64.57 64.60 64.57 64.60 1.7K
15:04 64.57 64.57 64.57 64.57 0.4K
15:05 64.55 64.55 64.53 64.53 1.6K
15:06 64.53 64.54 64.53 64.53 3.1K
15:07 64.53 64.55 64.53 64.55 6.9K
15:08 64.53 64.54 64.50 64.50 3.4K
15:09 64.50 64.54 64.50 64.50 5.0K
15:10 64.50 64.50 64.47 64.49 3.8K
15:11 64.51 64.51 64.49 64.49 0.4K
15:12 64.50 64.59 64.50 64.59 6.6K
15:13 64.61 64.62 64.57 64.60 6.0K
15:14 64.58 64.60 64.58 64.60 4.1K
15:15 64.61 64.63 64.61 64.63 3.0K
15:16 64.65 64.67 64.65 64.66 6.9K
15:17 64.68 64.70 64.67 64.69 6.0K
15:18 64.70 64.71 64.70 64.71 1.4K
15:19 64.68 64.68 64.67 64.67 1.7K
15:20 64.67 64.67 64.65 64.65 1.8K
15:21 64.65 64.67 64.65 64.67 2.1K
15:22 64.66 64.67 64.65 64.66 4.3K
15:23 64.67 64.68 64.66 64.68 6.2K
15:24 64.68 64.68 64.67 64.67 0.6K
15:25 64.68 64.68 64.65 64.65 6.1K
15:26 64.65 64.65 64.62 64.62 10.8K
15:27 64.62 64.64 64.61 64.63 2.3K
15:28 64.62 64.67 64.62 64.67 9.1K
15:29 64.67 64.67 64.61 64.62 4.7K
15:30 64.60 64.61 64.60 64.61 4.7K
15:31 64.58 64.58 64.55 64.55 4.0K
15:32 64.56 64.58 64.56 64.56 9.9K
15:33 64.57 64.63 64.55 64.63 5.4K
15:34 64.62 64.62 64.61 64.62 3.2K
15:35 64.63 64.63 64.63 64.63 0.6K
15:36 64.62 64.62 64.55 64.55 5.6K
15:37 64.54 64.54 64.52 64.52 2.6K
15:38 64.54 64.54 64.51 64.51 8.7K
15:39 64.50 64.50 64.50 64.50 2.1K
15:40 64.52 64.59 64.52 64.56 10.1K
15:41 64.56 64.56 64.52 64.52 3.2K
15:42 64.54 64.58 64.54 64.58 2.8K
15:43 64.60 64.60 64.59 64.59 0.3K
15:44 64.57 64.59 64.56 64.57 3.4K
15:45 64.56 64.59 64.51 64.51 7.8K
15:46 64.51 64.51 64.50 64.50 4.4K
15:47 64.51 64.53 64.50 64.52 4.8K
15:48 64.52 64.54 64.51 64.54 3.4K
15:49 64.55 64.60 64.54 64.58 10.1K
15:50 64.56 64.56 64.51 64.53 6.1K
15:51 64.53 64.60 64.53 64.60 13.8K
15:52 64.60 64.62 64.56 64.56 11.9K
15:53 64.55 64.60 64.55 64.60 13.2K
15:54 64.59 64.63 64.58 64.62 12.0K
15:55 64.64 64.72 64.64 64.72 16.6K
15:56 64.69 64.72 64.66 64.68 17.7K
15:57 64.68 64.68 64.62 64.62 26.7K
15:58 64.61 64.63 64.60 64.62 33.4K
15:59 64.62 64.64 64.54 64.63 286.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available