Commerce Bancshares

CBSH
🏛️ usa →
59.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 61.54 61.54 61.54 61.54 5.3K
09:35 61.64 61.74 61.64 61.74 0.7K
09:41 61.36 61.36 61.36 61.36 0.8K
09:42 61.34 61.35 61.25 61.25 2.0K
09:49 61.36 61.36 61.36 61.36 0.3K
09:50 61.36 61.37 61.36 61.37 0.9K
09:51 61.37 61.37 61.27 61.27 1.8K
09:52 61.37 61.37 61.37 61.37 1.6K
09:53 61.30 61.30 61.30 61.30 0.7K
09:54 61.29 61.29 61.29 61.29 0.1K
09:55 61.18 61.18 61.18 61.18 2.4K
09:56 61.13 61.13 61.13 61.13 1.3K
09:58 61.21 61.21 61.21 61.21 0.5K
09:59 61.23 61.23 61.23 61.23 0.3K
10:00 61.25 61.25 61.25 61.25 0.9K
10:01 61.25 61.34 61.25 61.32 10.5K
10:02 61.35 61.35 61.35 61.35 0.9K
10:03 61.35 61.40 61.35 61.40 4.8K
10:05 61.47 61.47 61.47 61.47 3.8K
10:06 61.44 61.44 61.43 61.43 0.8K
10:07 61.47 61.47 61.47 61.47 1.2K
10:09 61.49 61.49 61.49 61.49 0.8K
10:10 61.49 61.49 61.45 61.45 0.6K
10:11 61.49 61.49 61.49 61.49 0.6K
10:12 61.44 61.44 61.40 61.40 0.7K
10:13 61.43 61.43 61.43 61.43 0.1K
10:14 61.45 61.50 61.45 61.50 6.5K
10:15 61.47 61.47 61.46 61.46 1.1K
10:16 61.45 61.45 61.45 61.45 0.5K
10:17 61.49 61.50 61.49 61.50 0.9K
10:18 61.47 61.49 61.47 61.49 1.7K
10:19 61.53 61.53 61.53 61.53 1.6K
10:20 61.51 61.51 61.47 61.51 1.8K
10:21 61.48 61.48 61.44 61.44 1.7K
10:22 61.44 61.45 61.44 61.45 2.3K
10:23 61.45 61.45 61.41 61.41 1.2K
10:24 61.39 61.39 61.39 61.39 0.5K
10:25 61.37 61.37 61.37 61.37 0.6K
10:28 61.42 61.46 61.42 61.46 3.2K
10:29 61.49 61.49 61.46 61.46 1.0K
10:30 61.46 61.46 61.46 61.46 0.7K
10:31 61.48 61.48 61.48 61.48 0.4K
10:32 61.50 61.50 61.50 61.50 4.1K
10:33 61.51 61.51 61.51 61.51 0.4K
10:34 61.51 61.51 61.51 61.51 0.2K
10:36 61.47 61.47 61.45 61.46 2.7K
10:37 61.48 61.48 61.48 61.48 0.7K
10:38 61.50 61.50 61.49 61.49 0.4K
10:40 61.49 61.49 61.47 61.47 3.0K
10:41 61.49 61.49 61.49 61.49 0.4K
10:42 61.50 61.50 61.50 61.50 0.7K
10:43 61.48 61.48 61.48 61.48 0.1K
10:44 61.47 61.47 61.45 61.45 1.3K
10:45 61.46 61.52 61.46 61.52 13.3K
10:46 61.55 61.59 61.55 61.59 8.3K
10:48 61.57 61.57 61.57 61.57 0.9K
10:50 61.60 61.60 61.60 61.60 0.5K
10:51 61.65 61.67 61.65 61.67 4.7K
10:52 61.61 61.61 61.61 61.61 2.5K
10:56 61.64 61.64 61.64 61.64 2.9K
10:57 61.64 61.64 61.64 61.64 0.3K
10:59 61.64 61.64 61.60 61.60 1.0K
11:00 61.59 61.61 61.59 61.61 1.7K
11:02 61.61 61.61 61.57 61.57 3.5K
11:03 61.57 61.57 61.57 61.57 0.6K
11:04 61.57 61.57 61.54 61.54 0.7K
11:05 61.56 61.58 61.56 61.58 7.2K
11:06 61.63 61.63 61.63 61.63 2.8K
11:07 61.59 61.59 61.57 61.57 1.6K
11:08 61.55 61.55 61.55 61.55 0.6K
11:09 61.55 61.56 61.55 61.56 0.9K
11:11 61.53 61.53 61.53 61.53 0.8K
11:12 61.51 61.54 61.51 61.54 0.4K
11:13 61.54 61.54 61.54 61.54 0.7K
11:14 61.50 61.50 61.50 61.50 0.5K
11:15 61.53 61.55 61.53 61.53 6.8K
11:16 61.55 61.60 61.55 61.60 9.8K
11:17 61.61 61.61 61.61 61.61 3.6K
11:18 61.61 61.61 61.61 61.61 0.5K
11:19 61.62 61.65 61.62 61.65 2.2K
11:20 61.68 61.68 61.62 61.62 2.3K
11:23 61.64 61.64 61.64 61.64 0.7K
11:24 61.64 61.67 61.64 61.67 0.9K
11:25 61.62 61.62 61.59 61.59 1.5K
11:26 61.55 61.55 61.55 61.55 0.5K
11:27 61.61 61.61 61.61 61.61 0.7K
11:28 61.61 61.61 61.61 61.61 0.3K
11:29 61.61 61.61 61.57 61.57 0.4K
11:30 61.56 61.59 61.56 61.59 1.1K
11:32 61.60 61.61 61.60 61.61 0.3K
11:33 61.68 61.68 61.63 61.67 6.0K
11:34 61.60 61.64 61.60 61.64 1.3K
11:35 61.60 61.60 61.59 61.59 0.8K
11:37 61.62 61.62 61.62 61.62 0.4K
11:38 61.59 61.62 61.59 61.61 2.2K
11:39 61.57 61.57 61.57 61.57 1.1K
11:41 61.54 61.54 61.54 61.54 1.1K
11:42 61.56 61.56 61.56 61.56 0.9K
11:43 61.55 61.55 61.55 61.55 0.6K
11:44 61.56 61.57 61.56 61.57 6.6K
11:45 61.57 61.57 61.57 61.57 0.3K
11:46 61.57 61.57 61.57 61.57 0.5K
11:47 61.59 61.63 61.59 61.63 9.1K
11:48 61.63 61.63 61.63 61.63 0.1K
11:49 61.63 61.64 61.60 61.60 4.3K
11:50 61.59 61.59 61.58 61.58 0.9K
11:52 61.56 61.58 61.56 61.58 1.7K
11:53 61.58 61.58 61.58 61.58 1.2K
11:54 61.55 61.55 61.55 61.55 1.0K
11:55 61.57 61.57 61.57 61.57 0.6K
11:58 61.58 61.58 61.58 61.58 0.6K
11:59 61.60 61.60 61.55 61.55 5.4K
12:00 61.53 61.53 61.53 61.53 0.1K
12:01 61.51 61.51 61.51 61.51 1.6K
12:03 61.46 61.46 61.42 61.42 1.2K
12:04 61.45 61.45 61.42 61.42 1.4K
12:06 61.43 61.43 61.40 61.40 1.4K
12:08 61.32 61.37 61.32 61.37 15.9K
12:09 61.37 61.40 61.37 61.40 6.1K
12:10 61.40 61.40 61.40 61.40 2.7K
12:11 61.38 61.38 61.37 61.37 0.9K
12:12 61.39 61.39 61.39 61.39 0.3K
12:13 61.39 61.40 61.39 61.40 4.1K
12:14 61.39 61.40 61.38 61.40 4.8K
12:15 61.40 61.40 61.40 61.40 2.0K
12:16 61.44 61.44 61.43 61.43 3.4K
12:19 61.42 61.44 61.42 61.44 2.0K
12:20 61.44 61.44 61.44 61.44 1.8K
12:21 61.45 61.45 61.45 61.45 4.4K
12:23 61.45 61.45 61.45 61.45 1.5K
12:27 61.40 61.40 61.38 61.38 1.7K
12:28 61.37 61.37 61.34 61.34 1.8K
12:30 61.34 61.34 61.34 61.34 0.3K
12:31 61.34 61.35 61.34 61.35 1.8K
12:34 61.30 61.30 61.30 61.30 0.3K
12:35 61.33 61.33 61.33 61.33 6.5K
12:36 61.32 61.32 61.29 61.29 1.4K
12:37 61.28 61.31 61.28 61.31 8.1K
12:38 61.34 61.34 61.33 61.33 5.3K
12:39 61.34 61.38 61.34 61.38 11.8K
12:41 61.34 61.34 61.33 61.33 1.8K
12:42 61.32 61.32 61.32 61.32 0.5K
12:43 61.31 61.31 61.31 61.31 0.6K
12:44 61.35 61.35 61.35 61.35 0.5K
12:45 61.32 61.32 61.32 61.32 1.3K
12:46 61.36 61.36 61.36 61.36 0.6K
12:47 61.35 61.35 61.35 61.35 0.2K
12:48 61.37 61.37 61.35 61.35 1.0K
12:49 61.37 61.37 61.37 61.37 0.4K
12:50 61.38 61.39 61.38 61.39 1.9K
12:51 61.40 61.47 61.40 61.47 14.9K
12:52 61.47 61.47 61.39 61.39 4.8K
12:54 61.46 61.46 61.46 61.46 0.7K
12:56 61.46 61.47 61.46 61.47 4.4K
12:57 61.50 61.50 61.50 61.50 1.5K
12:58 61.51 61.54 61.51 61.53 1.7K
12:59 61.53 61.54 61.53 61.54 0.6K
13:00 61.53 61.53 61.53 61.53 0.7K
13:01 61.53 61.53 61.53 61.53 1.1K
13:02 61.56 61.56 61.56 61.56 5.8K
13:03 61.55 61.55 61.55 61.55 1.3K
13:05 61.53 61.53 61.53 61.53 0.7K
13:10 61.56 61.56 61.53 61.53 1.2K
13:11 61.57 61.57 61.57 61.57 0.3K
13:12 61.57 61.57 61.57 61.57 1.0K
13:15 61.55 61.56 61.55 61.56 1.8K
13:16 61.58 61.59 61.58 61.59 1.0K
13:18 61.56 61.56 61.56 61.56 1.0K
13:19 61.58 61.58 61.58 61.58 0.1K
13:20 61.60 61.60 61.59 61.59 1.9K
13:21 61.59 61.59 61.59 61.59 0.6K
13:22 61.61 61.61 61.61 61.61 0.8K
13:23 61.62 61.62 61.62 61.62 0.4K
13:25 61.61 61.61 61.61 61.61 0.8K
13:26 61.60 61.62 61.60 61.62 0.8K
13:27 61.62 61.62 61.62 61.62 0.4K
13:28 61.62 61.62 61.62 61.62 1.0K
13:30 61.62 61.62 61.62 61.62 0.6K
13:31 61.60 61.60 61.60 61.60 1.1K
13:32 61.61 61.61 61.61 61.61 0.2K
13:33 61.61 61.61 61.61 61.61 1.0K
13:34 61.62 61.62 61.61 61.61 1.0K
13:35 61.60 61.60 61.60 61.60 0.1K
13:36 61.59 61.59 61.59 61.59 0.5K
13:37 61.58 61.58 61.57 61.57 1.0K
13:38 61.58 61.58 61.57 61.57 5.6K
13:39 61.57 61.59 61.57 61.59 4.1K
13:40 61.55 61.55 61.55 61.55 0.8K
13:41 61.54 61.57 61.54 61.57 1.0K
13:43 61.54 61.54 61.54 61.54 0.5K
13:44 61.55 61.55 61.55 61.55 1.2K
13:45 61.54 61.54 61.53 61.54 1.5K
13:46 61.56 61.56 61.56 61.56 0.7K
13:47 61.56 61.58 61.56 61.58 1.1K
13:48 61.57 61.57 61.57 61.57 0.3K
13:49 61.58 61.58 61.58 61.58 0.6K
13:50 61.58 61.58 61.58 61.58 1.5K
13:52 61.59 61.59 61.59 61.59 0.5K
13:53 61.59 61.62 61.59 61.62 1.6K
13:54 61.60 61.60 61.59 61.59 1.0K
13:55 61.60 61.62 61.60 61.62 3.1K
13:56 61.60 61.61 61.60 61.61 0.6K
13:57 61.61 61.61 61.61 61.61 0.3K
13:58 61.61 61.62 61.61 61.62 2.8K
13:59 61.61 61.61 61.61 61.61 0.6K
14:00 61.63 61.63 61.61 61.63 1.9K
14:01 61.65 61.65 61.65 61.65 0.9K
14:02 61.68 61.68 61.68 61.68 0.6K
14:04 61.68 61.68 61.68 61.68 0.7K
14:05 61.68 61.68 61.65 61.65 2.7K
14:06 61.66 61.66 61.66 61.66 0.6K
14:07 61.64 61.64 61.64 61.64 1.1K
14:08 61.65 61.65 61.65 61.65 3.2K
14:09 61.66 61.66 61.66 61.66 0.1K
14:10 61.68 61.68 61.68 61.68 1.3K
14:11 61.69 61.69 61.69 61.69 2.2K
14:12 61.68 61.68 61.68 61.68 0.8K
14:14 61.70 61.70 61.68 61.68 1.4K
14:15 61.66 61.66 61.65 61.65 1.4K
14:16 61.66 61.66 61.64 61.64 2.4K
14:21 61.69 61.69 61.69 61.69 0.6K
14:22 61.69 61.69 61.65 61.65 1.6K
14:23 61.64 61.64 61.63 61.63 1.0K
14:26 61.64 61.64 61.63 61.64 3.5K
14:27 61.65 61.66 61.65 61.66 5.4K
14:30 61.69 61.69 61.69 61.69 0.7K
14:31 61.69 61.69 61.69 61.69 0.8K
14:32 61.68 61.68 61.68 61.68 1.8K
14:33 61.70 61.70 61.70 61.70 0.9K
14:35 61.68 61.68 61.68 61.68 1.6K
14:36 61.67 61.67 61.67 61.67 1.1K
14:37 61.67 61.68 61.67 61.68 0.5K
14:38 61.68 61.68 61.68 61.68 0.8K
14:40 61.68 61.69 61.68 61.69 2.6K
14:41 61.69 61.69 61.69 61.69 0.2K
14:42 61.69 61.71 61.69 61.71 3.9K
14:43 61.72 61.74 61.72 61.74 2.7K
14:44 61.74 61.74 61.74 61.74 0.2K
14:45 61.74 61.74 61.71 61.71 3.6K
14:46 61.69 61.69 61.69 61.69 1.1K
14:47 61.70 61.70 61.69 61.69 0.7K
14:48 61.70 61.70 61.70 61.70 1.5K
14:49 61.71 61.71 61.71 61.71 2.7K
14:50 61.70 61.71 61.70 61.71 1.8K
14:51 61.71 61.71 61.71 61.71 0.5K
14:53 61.72 61.72 61.72 61.72 0.4K
14:54 61.72 61.72 61.72 61.72 1.6K
14:55 61.72 61.72 61.71 61.72 4.1K
14:56 61.73 61.73 61.73 61.73 0.2K
14:57 61.73 61.73 61.72 61.73 2.8K
14:58 61.71 61.71 61.70 61.70 1.8K
14:59 61.70 61.70 61.70 61.70 1.0K
15:00 61.69 61.71 61.69 61.71 4.8K
15:01 61.70 61.70 61.70 61.70 1.1K
15:02 61.69 61.69 61.69 61.69 1.5K
15:03 61.70 61.73 61.70 61.73 6.3K
15:04 61.74 61.74 61.74 61.74 0.7K
15:05 61.73 61.73 61.73 61.73 1.4K
15:06 61.74 61.76 61.74 61.76 7.6K
15:07 61.77 61.79 61.77 61.79 3.5K
15:10 61.80 61.80 61.77 61.77 3.0K
15:11 61.79 61.79 61.79 61.79 0.2K
15:12 61.79 61.80 61.78 61.78 1.8K
15:13 61.79 61.79 61.79 61.79 0.7K
15:14 61.78 61.78 61.78 61.78 1.3K
15:15 61.79 61.79 61.79 61.79 0.8K
15:16 61.78 61.80 61.78 61.80 1.9K
15:17 61.82 61.83 61.81 61.82 7.6K
15:18 61.82 61.82 61.81 61.81 3.2K
15:20 61.81 61.81 61.81 61.81 1.6K
15:21 61.81 61.85 61.81 61.85 8.7K
15:22 61.84 61.84 61.84 61.84 0.8K
15:23 61.84 61.84 61.84 61.84 1.5K
15:24 61.87 61.88 61.87 61.88 9.4K
15:25 61.87 61.87 61.86 61.86 1.8K
15:26 61.85 61.85 61.84 61.84 2.2K
15:27 61.83 61.83 61.81 61.81 2.9K
15:28 61.79 61.81 61.79 61.80 1.3K
15:29 61.79 61.79 61.79 61.79 2.1K
15:30 61.81 61.82 61.80 61.82 5.9K
15:31 61.80 61.82 61.80 61.82 4.9K
15:32 61.82 61.86 61.82 61.85 4.9K
15:33 61.89 61.89 61.86 61.88 1.1K
15:34 61.86 61.86 61.86 61.86 1.0K
15:35 61.86 61.89 61.86 61.89 12.3K
15:36 61.90 61.91 61.90 61.90 2.7K
15:37 61.90 61.90 61.88 61.88 2.0K
15:38 61.89 61.89 61.89 61.89 0.6K
15:39 61.89 61.89 61.89 61.89 0.6K
15:40 61.88 61.89 61.88 61.89 1.8K
15:41 61.89 61.90 61.88 61.88 5.9K
15:42 61.88 61.89 61.88 61.89 7.8K
15:43 61.89 61.90 61.89 61.89 3.2K
15:44 61.87 61.87 61.86 61.86 2.6K
15:45 61.87 61.87 61.86 61.87 7.8K
15:46 61.89 61.89 61.89 61.89 1.4K
15:47 61.87 61.88 61.86 61.86 3.6K
15:48 61.86 61.86 61.85 61.85 4.7K
15:49 61.86 61.86 61.85 61.86 7.5K
15:50 61.88 61.96 61.88 61.96 11.5K
15:51 61.93 61.93 61.88 61.88 8.1K
15:52 61.87 61.90 61.86 61.90 10.1K
15:53 61.88 61.91 61.88 61.90 6.9K
15:54 61.93 61.96 61.91 61.95 25.3K
15:55 61.95 61.95 61.94 61.94 10.1K
15:56 61.95 61.95 61.94 61.95 6.3K
15:57 61.95 61.95 61.92 61.93 11.4K
15:58 61.93 61.94 61.92 61.92 28.6K
15:59 61.92 61.92 61.89 61.92 151.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available