Commerce Bancshares

CBSH
🏛️ usa →
59.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 60.70 60.70 60.68 60.68 5.6K
09:31 60.38 60.39 60.37 60.37 2.3K
09:32 60.43 60.44 60.43 60.44 2.0K
09:34 60.44 60.44 60.44 60.44 0.1K
09:35 60.43 60.43 60.43 60.43 0.6K
09:38 60.36 60.36 60.36 60.36 2.0K
09:39 60.29 60.29 60.29 60.29 4.0K
09:40 60.26 60.26 60.19 60.19 3.3K
09:41 60.21 60.23 60.21 60.23 5.4K
09:42 60.18 60.18 60.12 60.12 1.5K
09:43 60.13 60.13 60.13 60.13 1.0K
09:45 60.10 60.10 60.10 60.10 0.9K
09:47 60.09 60.09 60.09 60.09 1.4K
09:48 60.25 60.44 60.25 60.44 7.1K
09:49 60.37 60.38 60.37 60.38 2.2K
09:51 60.34 60.34 60.30 60.30 2.4K
09:52 60.19 60.19 60.19 60.19 0.6K
09:53 60.18 60.18 60.18 60.18 0.4K
09:54 60.19 60.22 60.19 60.22 0.2K
09:55 60.28 60.28 60.28 60.28 3.2K
09:56 60.27 60.27 60.27 60.27 0.5K
09:57 60.14 60.14 60.14 60.14 0.8K
09:58 60.20 60.20 60.20 60.20 0.6K
09:59 60.23 60.27 60.23 60.27 0.8K
10:00 60.26 60.26 60.11 60.11 2.8K
10:01 60.09 60.09 60.09 60.09 0.7K
10:03 60.19 60.19 60.18 60.18 2.3K
10:04 60.14 60.14 60.09 60.09 3.3K
10:05 60.01 60.01 60.01 60.01 0.7K
10:06 60.04 60.06 60.04 60.06 1.5K
10:07 60.13 60.13 60.13 60.13 0.4K
10:08 60.12 60.12 60.07 60.07 1.5K
10:09 60.07 60.07 60.02 60.02 1.4K
10:10 60.05 60.11 60.05 60.08 3.1K
10:12 60.06 60.06 60.03 60.05 2.2K
10:13 60.06 60.08 60.06 60.08 0.5K
10:14 60.06 60.06 60.05 60.05 1.4K
10:15 60.05 60.07 60.05 60.07 0.5K
10:16 60.04 60.11 60.04 60.11 2.2K
10:17 60.10 60.10 60.05 60.05 3.5K
10:19 60.04 60.04 60.04 60.04 0.6K
10:20 60.03 60.03 60.03 60.03 1.8K
10:21 60.13 60.17 60.13 60.14 2.4K
10:22 60.11 60.15 60.11 60.15 0.7K
10:23 60.11 60.11 60.10 60.10 1.0K
10:24 60.08 60.09 60.08 60.08 1.8K
10:25 60.09 60.10 60.03 60.03 2.1K
10:26 60.01 60.02 60.01 60.01 1.8K
10:27 60.06 60.06 60.06 60.06 1.5K
10:29 60.11 60.11 60.11 60.11 0.4K
10:30 60.09 60.09 60.09 60.09 1.0K
10:31 60.11 60.11 60.11 60.11 1.7K
10:32 60.11 60.12 60.11 60.12 1.0K
10:33 60.12 60.14 60.10 60.10 1.4K
10:34 60.11 60.13 60.11 60.13 1.8K
10:35 60.21 60.23 60.21 60.21 1.5K
10:36 60.21 60.21 60.21 60.21 0.9K
10:37 60.21 60.21 60.21 60.21 1.8K
10:39 60.26 60.26 60.25 60.25 1.7K
10:40 60.25 60.28 60.25 60.28 1.5K
10:42 60.36 60.36 60.34 60.34 1.3K
10:43 60.38 60.38 60.35 60.35 0.7K
10:44 60.34 60.42 60.34 60.41 8.3K
10:45 60.44 60.44 60.44 60.44 0.5K
10:46 60.46 60.46 60.44 60.44 1.0K
10:47 60.45 60.47 60.45 60.47 1.4K
10:48 60.47 60.48 60.47 60.48 14.5K
10:50 60.51 60.56 60.51 60.56 1.5K
10:51 60.55 60.57 60.55 60.57 1.7K
10:52 60.59 60.60 60.59 60.60 3.6K
10:53 60.61 60.63 60.61 60.61 2.9K
10:54 60.64 60.64 60.64 60.64 2.7K
10:55 60.66 60.66 60.66 60.66 1.0K
10:56 60.63 60.63 60.63 60.63 1.9K
10:57 60.66 60.66 60.66 60.66 1.9K
10:58 60.66 60.66 60.66 60.66 0.6K
10:59 60.65 60.69 60.65 60.69 4.7K
11:00 60.70 60.72 60.70 60.72 2.8K
11:03 60.76 60.76 60.75 60.75 2.0K
11:04 60.74 60.74 60.74 60.74 0.5K
11:05 60.72 60.75 60.72 60.75 1.5K
11:06 60.76 60.76 60.74 60.76 2.8K
11:07 60.79 60.79 60.77 60.77 2.9K
11:08 60.78 60.78 60.78 60.78 1.4K
11:10 60.81 60.81 60.81 60.81 2.3K
11:13 60.81 60.81 60.81 60.81 1.6K
11:15 60.82 60.82 60.82 60.82 0.4K
11:16 60.78 60.78 60.77 60.77 2.0K
11:17 60.80 60.80 60.80 60.80 0.6K
11:18 60.79 60.79 60.79 60.79 1.1K
11:19 60.75 60.75 60.75 60.75 0.7K
11:22 60.79 60.79 60.79 60.79 0.9K
11:23 60.83 60.83 60.83 60.83 1.4K
11:25 60.86 60.86 60.86 60.86 1.5K
11:26 60.85 60.85 60.85 60.85 0.5K
11:27 60.84 60.84 60.82 60.82 1.0K
11:28 60.83 60.84 60.83 60.84 2.0K
11:30 60.82 60.82 60.82 60.82 0.9K
11:31 60.83 60.85 60.83 60.85 1.6K
11:33 60.80 60.82 60.80 60.80 3.7K
11:35 60.79 60.79 60.79 60.79 0.9K
11:36 60.75 60.75 60.75 60.75 1.3K
11:38 60.72 60.75 60.72 60.75 2.3K
11:39 60.77 60.77 60.74 60.74 1.2K
11:40 60.72 60.72 60.72 60.72 1.4K
11:43 60.74 60.75 60.73 60.73 2.0K
11:45 60.69 60.70 60.69 60.70 0.9K
11:46 60.67 60.67 60.67 60.67 0.7K
11:47 60.66 60.66 60.64 60.64 1.2K
11:48 60.63 60.67 60.63 60.67 1.2K
11:50 60.68 60.70 60.68 60.70 1.8K
11:53 60.68 60.68 60.66 60.66 1.3K
11:55 60.67 60.67 60.66 60.66 1.5K
11:56 60.63 60.63 60.63 60.63 2.7K
12:00 60.62 60.63 60.62 60.63 5.6K
12:01 60.60 60.60 60.60 60.60 1.5K
12:02 60.63 60.64 60.63 60.64 0.7K
12:04 60.67 60.67 60.65 60.65 2.6K
12:08 60.62 60.62 60.62 60.62 2.5K
12:09 60.60 60.60 60.60 60.60 1.1K
12:10 60.60 60.64 60.60 60.63 2.3K
12:11 60.61 60.62 60.61 60.62 2.0K
12:12 60.60 60.61 60.60 60.61 2.0K
12:13 60.60 60.60 60.60 60.60 0.7K
12:14 60.58 60.58 60.58 60.58 1.0K
12:15 60.58 60.58 60.58 60.58 0.6K
12:16 60.55 60.55 60.54 60.55 0.6K
12:17 60.55 60.55 60.53 60.54 1.4K
12:18 60.55 60.55 60.55 60.55 0.9K
12:19 60.55 60.57 60.55 60.57 1.9K
12:21 60.56 60.56 60.56 60.56 1.5K
12:22 60.59 60.59 60.59 60.59 2.3K
12:24 60.57 60.57 60.57 60.57 0.3K
12:25 60.56 60.59 60.56 60.59 1.3K
12:26 60.60 60.60 60.60 60.60 0.4K
12:27 60.56 60.56 60.53 60.53 2.0K
12:28 60.55 60.55 60.55 60.55 0.4K
12:29 60.58 60.58 60.58 60.58 1.2K
12:31 60.60 60.60 60.60 60.60 0.9K
12:32 60.63 60.64 60.62 60.64 1.2K
12:33 60.64 60.64 60.62 60.62 2.6K
12:35 60.66 60.66 60.66 60.66 2.1K
12:36 60.68 60.68 60.65 60.65 2.4K
12:37 60.62 60.62 60.62 60.62 0.6K
12:38 60.60 60.61 60.60 60.61 1.7K
12:40 60.62 60.62 60.62 60.62 0.7K
12:41 60.64 60.64 60.64 60.64 1.2K
12:44 60.67 60.67 60.65 60.65 2.9K
12:45 60.63 60.63 60.63 60.63 1.9K
12:49 60.67 60.67 60.63 60.63 2.4K
12:50 60.67 60.67 60.67 60.67 0.7K
12:52 60.64 60.65 60.62 60.62 2.2K
12:54 60.64 60.64 60.64 60.64 1.3K
12:55 60.64 60.64 60.64 60.64 0.8K
12:57 60.64 60.64 60.62 60.62 1.3K
12:58 60.60 60.60 60.60 60.60 1.3K
12:59 60.61 60.61 60.57 60.58 0.7K
13:00 60.60 60.60 60.60 60.60 0.4K
13:01 60.60 60.60 60.58 60.58 1.4K
13:03 60.59 60.59 60.59 60.59 0.7K
13:04 60.58 60.58 60.58 60.58 1.2K
13:06 60.58 60.58 60.56 60.56 1.8K
13:07 60.57 60.59 60.57 60.59 1.1K
13:08 60.63 60.66 60.63 60.66 0.8K
13:09 60.63 60.63 60.63 60.63 1.4K
13:10 60.66 60.66 60.66 60.66 2.3K
13:13 60.70 60.71 60.70 60.70 1.3K
13:14 60.73 60.73 60.73 60.73 0.6K
13:16 60.75 60.75 60.75 60.75 3.8K
13:17 60.75 60.78 60.75 60.78 1.1K
13:18 60.79 60.79 60.78 60.78 4.2K
13:25 60.82 60.82 60.82 60.82 1.1K
13:26 60.82 60.82 60.82 60.82 0.9K
13:28 60.81 60.81 60.80 60.80 0.3K
13:29 60.80 60.80 60.80 60.80 0.7K
13:30 60.79 60.79 60.79 60.79 0.4K
13:31 60.79 60.79 60.78 60.78 1.5K
13:32 60.80 60.80 60.80 60.80 0.8K
13:34 60.79 60.79 60.78 60.78 1.8K
13:35 60.79 60.79 60.79 60.79 0.2K
13:36 60.80 60.81 60.80 60.81 1.1K
13:38 60.84 60.87 60.84 60.87 1.9K
13:39 60.89 60.92 60.89 60.91 5.6K
13:40 60.88 60.89 60.88 60.89 3.4K
13:41 60.90 60.90 60.86 60.86 2.5K
13:43 60.89 60.89 60.89 60.89 0.2K
13:44 60.86 60.88 60.86 60.88 0.7K
13:45 60.91 60.91 60.91 60.91 0.2K
13:46 60.90 60.90 60.86 60.86 1.5K
13:47 60.86 60.86 60.85 60.85 1.4K
13:48 60.84 60.84 60.84 60.84 0.8K
13:49 60.83 60.83 60.83 60.83 1.2K
13:50 60.84 60.85 60.84 60.85 1.8K
13:51 60.84 60.84 60.80 60.80 1.4K
13:52 60.80 60.80 60.75 60.75 2.5K
13:54 60.77 60.77 60.77 60.77 0.4K
13:55 60.78 60.78 60.74 60.74 1.6K
13:57 60.77 60.77 60.77 60.77 1.3K
14:00 60.81 60.81 60.78 60.78 1.7K
14:01 60.77 60.77 60.77 60.77 1.2K
14:02 60.71 60.71 60.69 60.69 1.2K
14:03 60.69 60.69 60.69 60.69 0.7K
14:04 60.69 60.69 60.66 60.67 2.1K
14:05 60.68 60.68 60.67 60.68 4.1K
14:07 60.68 60.68 60.68 60.68 0.7K
14:08 60.67 60.67 60.67 60.67 1.0K
14:09 60.70 60.70 60.70 60.70 0.8K
14:10 60.70 60.73 60.70 60.73 0.7K
14:11 60.73 60.73 60.73 60.73 1.6K
14:12 60.72 60.72 60.72 60.72 0.8K
14:14 60.77 60.78 60.77 60.78 1.8K
14:16 60.78 60.85 60.78 60.85 6.0K
14:17 60.87 60.87 60.87 60.87 1.0K
14:18 60.85 60.85 60.85 60.85 1.1K
14:19 60.86 60.87 60.86 60.87 0.3K
14:20 60.87 60.90 60.87 60.87 2.4K
14:21 60.87 60.87 60.87 60.87 0.9K
14:22 60.88 60.88 60.88 60.88 0.3K
14:23 60.88 60.88 60.72 60.73 8.1K
14:24 60.74 60.81 60.71 60.81 3.6K
14:25 60.82 60.82 60.81 60.81 1.3K
14:26 60.84 60.84 60.83 60.83 0.8K
14:27 60.83 60.83 60.83 60.83 2.2K
14:28 60.80 60.80 60.80 60.80 1.1K
14:29 60.79 60.79 60.79 60.79 1.5K
14:30 60.82 60.82 60.82 60.82 1.3K
14:31 60.83 60.83 60.79 60.79 1.7K
14:32 60.81 60.83 60.81 60.83 1.9K
14:33 60.83 60.83 60.83 60.83 0.6K
14:34 60.82 60.82 60.82 60.82 1.0K
14:35 60.84 60.84 60.84 60.84 0.3K
14:36 60.87 60.87 60.86 60.86 2.9K
14:37 60.87 60.88 60.87 60.88 0.8K
14:38 60.87 60.89 60.87 60.88 3.2K
14:39 60.87 60.90 60.87 60.90 2.0K
14:40 60.89 60.90 60.89 60.90 2.1K
14:41 60.90 60.90 60.90 60.90 1.0K
14:42 60.90 60.90 60.90 60.90 1.0K
14:43 60.90 60.91 60.90 60.91 0.6K
14:44 60.90 60.90 60.90 60.90 2.1K
14:45 60.89 60.95 60.89 60.95 4.9K
14:46 60.96 60.96 60.96 60.96 1.9K
14:47 60.98 60.98 60.98 60.98 0.3K
14:48 60.97 60.97 60.97 60.97 0.9K
14:49 60.94 60.95 60.94 60.95 1.7K
14:50 60.95 60.95 60.93 60.94 1.7K
14:51 60.95 60.96 60.93 60.93 2.7K
14:52 60.94 60.94 60.94 60.94 1.4K
14:53 60.95 60.96 60.95 60.96 2.0K
14:55 60.97 60.97 60.94 60.94 1.6K
14:56 60.96 60.96 60.96 60.96 0.9K
14:57 60.96 60.96 60.96 60.96 0.7K
14:58 60.95 60.95 60.95 60.95 1.5K
14:59 60.96 60.96 60.95 60.95 2.1K
15:00 60.95 60.95 60.95 60.95 0.9K
15:01 60.96 60.99 60.96 60.98 2.7K
15:02 60.97 60.97 60.97 60.97 1.9K
15:04 60.99 60.99 60.99 60.99 1.3K
15:05 60.98 60.98 60.98 60.98 1.2K
15:06 61.00 61.00 60.98 60.99 1.6K
15:07 60.96 60.96 60.91 60.91 2.5K
15:08 60.89 60.89 60.87 60.88 1.8K
15:09 60.88 60.91 60.88 60.90 2.5K
15:10 60.88 60.88 60.88 60.88 0.5K
15:11 60.88 60.88 60.85 60.85 2.0K
15:12 60.84 60.84 60.83 60.83 1.7K
15:13 60.84 60.88 60.84 60.88 2.1K
15:14 60.86 60.86 60.86 60.86 0.4K
15:15 60.86 60.88 60.86 60.87 1.8K
15:16 60.87 60.87 60.87 60.87 1.7K
15:17 60.90 60.90 60.88 60.88 1.7K
15:18 60.88 60.88 60.82 60.82 1.5K
15:19 60.83 60.83 60.80 60.80 2.5K
15:20 60.79 60.80 60.79 60.80 2.2K
15:21 60.81 60.81 60.76 60.76 3.6K
15:22 60.75 60.76 60.73 60.76 3.3K
15:23 60.76 60.79 60.76 60.79 2.6K
15:24 60.78 60.79 60.78 60.79 1.2K
15:25 60.77 60.78 60.76 60.78 2.3K
15:26 60.76 60.76 60.74 60.75 3.1K
15:27 60.73 60.73 60.73 60.73 0.6K
15:28 60.73 60.74 60.73 60.74 1.2K
15:29 60.74 60.78 60.74 60.78 3.1K
15:30 60.78 60.80 60.78 60.79 1.8K
15:31 60.80 60.80 60.78 60.78 2.2K
15:32 60.80 60.81 60.80 60.81 5.8K
15:33 60.81 60.81 60.79 60.79 2.2K
15:34 60.77 60.78 60.77 60.78 2.2K
15:35 60.79 60.83 60.79 60.82 3.9K
15:36 60.81 60.81 60.79 60.79 4.3K
15:37 60.79 60.79 60.79 60.79 4.3K
15:38 60.78 60.78 60.75 60.75 5.6K
15:39 60.75 60.75 60.74 60.74 1.5K
15:40 60.73 60.75 60.72 60.75 5.2K
15:41 60.75 60.76 60.73 60.73 6.6K
15:42 60.75 60.76 60.75 60.75 11.8K
15:43 60.75 60.78 60.75 60.78 3.8K
15:44 60.77 60.77 60.77 60.77 2.8K
15:45 60.75 60.76 60.75 60.76 9.6K
15:46 60.75 60.76 60.75 60.76 2.7K
15:47 60.78 60.78 60.75 60.77 6.3K
15:48 60.76 60.78 60.76 60.77 5.1K
15:49 60.76 60.79 60.76 60.76 13.8K
15:50 60.85 60.85 60.75 60.77 14.0K
15:51 60.76 60.78 60.73 60.75 17.4K
15:52 60.73 60.74 60.73 60.73 5.9K
15:53 60.76 60.81 60.75 60.81 19.1K
15:54 60.78 60.82 60.72 60.81 32.9K
15:55 60.79 60.82 60.72 60.77 28.6K
15:56 60.75 60.78 60.73 60.76 22.7K
15:57 60.76 60.76 60.72 60.76 15.5K
15:58 60.74 60.75 60.72 60.73 31.2K
15:59 60.73 60.79 60.73 60.78 250.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available