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 60.11 60.11 60.01 60.01 6.3K
09:32 60.03 60.03 60.03 60.03 0.1K
09:33 60.11 60.11 60.11 60.11 0.6K
09:34 60.24 60.24 60.24 60.24 0.3K
09:35 60.26 60.26 60.26 60.26 0.5K
09:37 60.46 60.46 60.41 60.41 5.3K
09:38 60.42 60.42 60.41 60.41 1.9K
09:40 60.36 60.54 60.36 60.54 4.9K
09:43 60.47 60.47 60.37 60.37 1.7K
09:44 60.37 60.37 60.37 60.37 0.2K
09:45 60.39 60.39 60.39 60.39 0.8K
09:48 60.56 60.56 60.56 60.56 0.5K
09:49 60.56 60.56 60.56 60.56 0.6K
09:50 60.57 60.57 60.57 60.57 0.6K
09:51 60.49 60.49 60.49 60.49 1.2K
09:52 60.51 60.51 60.45 60.45 0.5K
09:54 60.45 60.45 60.45 60.45 0.4K
09:55 60.45 60.45 60.45 60.45 0.7K
09:57 60.48 60.48 60.48 60.48 0.5K
09:58 60.49 60.49 60.43 60.43 0.3K
09:59 60.48 60.52 60.48 60.52 1.0K
10:00 60.52 60.53 60.52 60.53 2.8K
10:03 60.46 60.46 60.46 60.46 1.8K
10:04 60.36 60.36 60.27 60.27 14.3K
10:05 60.27 60.32 60.27 60.32 2.8K
10:06 60.31 60.33 60.31 60.33 1.5K
10:07 60.41 60.41 60.41 60.41 0.5K
10:08 60.45 60.54 60.45 60.54 1.5K
10:10 60.42 60.42 60.42 60.42 0.3K
10:12 60.37 60.37 60.37 60.37 3.3K
10:14 60.39 60.39 60.39 60.39 0.7K
10:15 60.46 60.46 60.43 60.43 1.1K
10:16 60.44 60.44 60.40 60.40 0.4K
10:17 60.40 60.40 60.40 60.40 0.2K
10:18 60.40 60.40 60.40 60.40 0.6K
10:19 60.41 60.41 60.41 60.41 0.6K
10:20 60.31 60.31 60.31 60.31 0.9K
10:21 60.30 60.30 60.30 60.30 1.1K
10:22 60.34 60.34 60.33 60.33 0.9K
10:24 60.33 60.33 60.33 60.33 1.2K
10:26 60.30 60.30 60.30 60.30 0.5K
10:27 60.28 60.29 60.27 60.27 1.8K
10:28 60.28 60.28 60.27 60.27 0.5K
10:29 60.29 60.29 60.29 60.29 0.2K
10:30 60.24 60.24 60.22 60.22 1.9K
10:31 60.21 60.21 60.21 60.21 0.3K
10:32 60.18 60.18 60.18 60.18 1.6K
10:33 60.08 60.08 60.08 60.08 0.6K
10:34 60.04 60.04 60.04 60.04 1.1K
10:35 60.03 60.03 60.03 60.03 1.4K
10:37 60.00 60.00 60.00 60.00 0.5K
10:38 60.00 60.02 60.00 60.02 2.8K
10:39 59.92 59.95 59.92 59.95 1.7K
10:40 59.98 59.98 59.96 59.95 1.4K
10:41 59.93 60.01 59.93 60.01 4.9K
10:42 60.01 60.01 60.01 60.01 0.4K
10:43 59.98 59.98 59.98 59.98 1.2K
10:44 60.00 60.00 60.00 60.00 0.7K
10:45 59.96 59.96 59.96 59.96 0.7K
10:46 59.97 59.97 59.97 59.97 0.2K
10:47 59.96 59.96 59.96 59.96 0.7K
10:48 59.97 59.99 59.97 59.99 0.6K
10:49 59.99 60.00 59.99 60.00 0.7K
10:50 59.97 59.97 59.97 59.97 1.1K
10:52 60.00 60.00 60.00 60.00 1.4K
10:55 59.97 59.97 59.96 59.96 1.7K
10:56 59.94 59.95 59.94 59.95 1.0K
10:57 59.95 59.95 59.95 59.95 0.3K
10:58 59.93 59.94 59.93 59.94 1.0K
10:59 59.94 59.94 59.94 59.94 0.2K
11:00 59.96 59.96 59.91 59.91 1.5K
11:01 59.94 59.94 59.94 59.94 0.9K
11:02 59.93 59.93 59.93 59.93 0.5K
11:03 59.97 59.97 59.97 59.97 16.6K
11:04 59.94 59.96 59.94 59.96 6.4K
11:05 59.96 59.96 59.94 59.94 2.4K
11:06 59.93 59.93 59.89 59.89 1.0K
11:07 59.88 59.88 59.88 59.88 0.4K
11:08 59.89 59.89 59.85 59.85 1.1K
11:09 59.81 59.81 59.79 59.79 1.1K
11:10 59.77 59.77 59.76 59.77 0.8K
11:11 59.75 59.76 59.73 59.76 2.7K
11:12 59.77 59.77 59.77 59.77 0.6K
11:13 59.77 59.81 59.75 59.81 9.0K
11:14 59.82 59.82 59.82 59.82 1.4K
11:16 59.85 59.86 59.85 59.86 1.3K
11:17 59.87 59.87 59.87 59.87 1.1K
11:18 59.85 59.85 59.85 59.85 1.8K
11:19 59.82 59.82 59.82 59.82 1.9K
11:20 59.81 59.83 59.81 59.82 1.2K
11:21 59.77 59.77 59.77 59.77 1.0K
11:22 59.76 59.76 59.74 59.74 1.5K
11:23 59.79 59.79 59.79 59.79 0.8K
11:25 59.79 59.81 59.79 59.81 0.7K
11:26 59.80 59.82 59.80 59.82 2.1K
11:29 59.84 59.84 59.84 59.84 1.3K
11:30 59.83 59.84 59.83 59.84 1.6K
11:32 59.83 59.85 59.83 59.85 1.2K
11:33 59.84 59.86 59.84 59.86 1.5K
11:34 59.85 59.85 59.85 59.85 0.6K
11:35 59.83 59.83 59.81 59.82 2.0K
11:36 59.84 59.88 59.84 59.87 1.0K
11:38 59.88 59.88 59.86 59.88 1.2K
11:39 59.89 59.89 59.89 59.89 1.3K
11:40 59.94 59.94 59.94 59.94 0.8K
11:41 59.90 59.90 59.89 59.90 1.9K
11:42 59.91 59.91 59.91 59.91 0.6K
11:43 59.92 59.92 59.92 59.92 0.7K
11:44 59.94 59.97 59.94 59.94 2.3K
11:45 59.95 59.95 59.93 59.93 1.8K
11:46 59.94 59.94 59.94 59.94 0.8K
11:47 59.94 59.94 59.94 59.94 0.3K
11:48 59.96 59.96 59.96 59.96 0.7K
11:49 59.96 59.96 59.96 59.96 1.3K
11:51 60.02 60.02 60.02 60.02 0.6K
11:53 60.02 60.02 60.02 60.02 0.9K
11:54 60.02 60.02 60.02 60.02 1.1K
11:55 60.02 60.05 60.02 60.05 1.3K
11:56 60.03 60.03 60.02 60.02 1.9K
11:57 60.00 60.00 60.00 60.00 2.3K
11:58 60.02 60.02 60.01 60.01 2.6K
11:59 59.99 60.00 59.99 60.00 1.7K
12:00 60.03 60.03 60.03 60.03 0.7K
12:01 59.99 59.99 59.99 59.99 1.8K
12:02 59.99 59.99 59.99 59.99 1.3K
12:04 59.94 59.94 59.94 59.94 0.9K
12:05 59.90 59.90 59.90 59.90 0.7K
12:06 59.90 59.91 59.89 59.89 1.7K
12:07 59.89 59.89 59.89 59.89 0.6K
12:08 59.87 59.87 59.86 59.86 0.4K
12:09 59.88 59.89 59.85 59.88 3.3K
12:10 59.87 59.87 59.86 59.87 1.8K
12:11 59.88 59.88 59.86 59.86 1.3K
12:12 59.86 59.89 59.86 59.89 2.0K
12:13 59.91 59.91 59.91 59.91 0.4K
12:14 59.91 59.92 59.91 59.92 1.5K
12:15 59.91 59.92 59.91 59.92 0.7K
12:16 59.90 59.90 59.89 59.89 1.3K
12:17 59.88 59.88 59.86 59.86 1.4K
12:18 59.86 59.86 59.86 59.86 0.4K
12:19 59.84 59.84 59.83 59.83 1.9K
12:20 59.82 59.84 59.82 59.83 2.1K
12:22 59.81 59.81 59.77 59.77 2.4K
12:23 59.78 59.78 59.78 59.78 0.8K
12:24 59.80 59.80 59.80 59.80 0.8K
12:25 59.79 59.79 59.79 59.79 0.8K
12:26 59.79 59.79 59.78 59.78 1.1K
12:28 59.73 59.73 59.71 59.71 1.7K
12:30 59.66 59.68 59.66 59.68 1.9K
12:31 59.71 59.71 59.69 59.69 1.6K
12:32 59.66 59.66 59.66 59.66 0.5K
12:34 59.65 59.65 59.65 59.65 2.3K
12:35 59.63 59.65 59.63 59.64 2.5K
12:36 59.66 59.66 59.65 59.65 1.1K
12:37 59.65 59.66 59.65 59.66 0.8K
12:38 59.68 59.68 59.68 59.68 0.7K
12:39 59.69 59.69 59.69 59.69 1.1K
12:40 59.68 59.68 59.68 59.68 0.8K
12:41 59.67 59.67 59.67 59.67 1.9K
12:44 59.68 59.68 59.68 59.68 1.1K
12:45 59.66 59.67 59.66 59.67 1.0K
12:47 59.66 59.68 59.66 59.68 4.6K
12:48 59.69 59.69 59.69 59.69 0.6K
12:49 59.68 59.68 59.68 59.68 0.9K
12:50 59.68 59.70 59.68 59.70 1.1K
12:51 59.69 59.69 59.69 59.69 1.1K
12:52 59.70 59.71 59.70 59.71 2.4K
12:54 59.73 59.76 59.73 59.76 1.0K
12:55 59.76 59.77 59.76 59.77 1.3K
12:57 59.77 59.77 59.77 59.77 1.0K
12:58 59.77 59.77 59.77 59.77 0.6K
13:00 59.76 59.76 59.73 59.73 3.5K
13:01 59.75 59.79 59.75 59.79 2.3K
13:02 59.82 59.82 59.82 59.82 5.0K
13:03 59.85 59.85 59.84 59.84 1.3K
13:04 59.87 59.87 59.87 59.87 1.0K
13:05 59.87 59.87 59.87 59.87 0.7K
13:07 59.86 59.86 59.84 59.84 2.1K
13:08 59.83 59.83 59.83 59.83 2.2K
13:12 59.77 59.77 59.77 59.77 1.8K
13:13 59.78 59.78 59.78 59.78 0.8K
13:14 59.77 59.77 59.76 59.76 0.7K
13:15 59.76 59.76 59.75 59.75 1.3K
13:17 59.73 59.74 59.73 59.74 1.4K
13:18 59.75 59.75 59.75 59.75 4.9K
13:20 59.73 59.73 59.73 59.73 1.5K
13:21 59.73 59.73 59.73 59.73 0.3K
13:22 59.71 59.71 59.71 59.71 1.2K
13:23 59.70 59.70 59.69 59.69 1.1K
13:24 59.68 59.68 59.68 59.68 2.3K
13:25 59.63 59.63 59.63 59.63 2.0K
13:26 59.63 59.64 59.63 59.64 1.1K
13:27 59.65 59.67 59.65 59.67 2.9K
13:28 59.67 59.68 59.67 59.68 1.4K
13:29 59.70 59.74 59.70 59.74 3.5K
13:30 59.75 59.75 59.73 59.74 3.1K
13:31 59.74 59.74 59.74 59.74 0.5K
13:32 59.74 59.74 59.74 59.74 0.7K
13:33 59.79 59.79 59.79 59.79 1.7K
13:34 59.77 59.80 59.77 59.80 2.9K
13:36 59.80 59.80 59.80 59.80 0.5K
13:38 59.80 59.80 59.78 59.78 1.6K
13:39 59.78 59.80 59.78 59.80 2.4K
13:41 59.84 59.84 59.84 59.84 0.4K
13:42 59.82 59.82 59.82 59.82 1.2K
13:43 59.83 59.83 59.81 59.82 1.1K
13:45 59.82 59.82 59.82 59.82 0.1K
13:46 59.80 59.82 59.78 59.78 1.3K
13:47 59.77 59.77 59.77 59.77 2.5K
13:49 59.80 59.80 59.80 59.80 1.1K
13:50 59.83 59.83 59.83 59.83 0.4K
13:51 59.82 59.82 59.78 59.78 2.2K
13:52 59.80 59.80 59.80 59.80 0.1K
13:53 59.76 59.76 59.76 59.76 1.0K
13:54 59.79 59.79 59.79 59.79 0.5K
13:55 59.75 59.75 59.75 59.75 0.7K
13:56 59.75 59.77 59.75 59.77 1.2K
13:57 59.79 59.79 59.79 59.79 1.3K
13:58 59.79 59.79 59.79 59.79 0.3K
13:59 59.79 59.80 59.79 59.80 1.4K
14:00 59.78 59.78 59.78 59.78 0.6K
14:01 59.77 59.80 59.77 59.80 1.0K
14:02 59.81 59.82 59.81 59.82 1.9K
14:03 59.80 59.80 59.80 59.80 1.5K
14:04 59.79 59.79 59.79 59.79 0.4K
14:05 59.77 59.77 59.77 59.77 1.2K
14:07 59.76 59.76 59.76 59.76 0.3K
14:08 59.75 59.75 59.75 59.75 0.3K
14:09 59.76 59.76 59.75 59.75 1.2K
14:10 59.72 59.73 59.71 59.71 1.5K
14:11 59.71 59.71 59.71 59.71 0.8K
14:12 59.68 59.69 59.68 59.68 0.6K
14:13 59.69 59.69 59.68 59.69 0.8K
14:14 59.71 59.74 59.71 59.74 1.0K
14:15 59.74 59.74 59.70 59.70 1.4K
14:16 59.71 59.71 59.71 59.71 0.7K
14:17 59.72 59.72 59.72 59.72 1.0K
14:19 59.72 59.72 59.72 59.72 0.8K
14:20 59.71 59.71 59.71 59.71 1.2K
14:21 59.74 59.74 59.74 59.74 0.6K
14:22 59.75 59.75 59.75 59.75 1.4K
14:23 59.74 59.74 59.73 59.74 0.9K
14:24 59.74 59.75 59.74 59.75 1.0K
14:25 59.76 59.76 59.76 59.76 0.2K
14:26 59.79 59.79 59.77 59.77 1.7K
14:28 59.81 59.81 59.81 59.81 0.4K
14:29 59.79 59.80 59.79 59.80 2.4K
14:30 59.83 59.83 59.83 59.83 0.5K
14:31 59.84 59.84 59.84 59.84 0.5K
14:32 59.84 59.84 59.84 59.84 0.7K
14:33 59.84 59.87 59.84 59.87 1.9K
14:34 59.85 59.85 59.85 59.85 1.5K
14:35 59.86 59.86 59.86 59.86 0.7K
14:37 59.87 59.88 59.87 59.88 1.1K
14:39 59.87 59.87 59.87 59.87 1.9K
14:41 59.89 59.89 59.89 59.89 0.3K
14:42 59.90 59.90 59.87 59.87 3.9K
14:43 59.86 59.87 59.84 59.87 1.4K
14:44 59.87 59.87 59.85 59.85 1.9K
14:45 59.84 59.85 59.84 59.85 0.4K
14:46 59.85 59.86 59.85 59.86 1.6K
14:47 59.85 59.85 59.85 59.85 2.6K
14:48 59.84 59.84 59.84 59.84 0.8K
14:49 59.87 59.87 59.87 59.87 0.4K
14:50 59.86 59.88 59.86 59.88 3.5K
14:51 59.84 59.84 59.84 59.84 0.5K
14:52 59.84 59.84 59.84 59.84 1.0K
14:53 59.86 59.86 59.86 59.86 0.5K
14:54 59.88 59.88 59.86 59.86 0.7K
14:55 59.85 59.87 59.85 59.87 2.2K
14:57 59.90 59.90 59.90 59.90 0.6K
14:58 59.89 59.89 59.89 59.89 0.6K
14:59 59.89 59.89 59.89 59.89 0.6K
15:00 59.89 59.91 59.89 59.91 1.9K
15:02 59.94 59.94 59.93 59.93 3.2K
15:03 59.94 59.94 59.91 59.91 2.0K
15:04 59.90 59.90 59.90 59.90 1.5K
15:05 59.90 59.90 59.90 59.90 0.2K
15:06 59.89 59.89 59.88 59.88 2.6K
15:07 59.89 59.89 59.89 59.89 0.6K
15:08 59.88 59.88 59.88 59.88 1.2K
15:10 59.86 59.86 59.86 59.86 1.3K
15:11 59.84 59.84 59.84 59.84 2.7K
15:12 59.82 59.82 59.80 59.80 2.8K
15:13 59.81 59.81 59.81 59.81 0.3K
15:14 59.80 59.80 59.79 59.79 2.6K
15:16 59.83 59.84 59.82 59.82 2.7K
15:18 59.80 59.80 59.78 59.78 4.9K
15:20 59.73 59.73 59.71 59.71 1.1K
15:21 59.69 59.70 59.68 59.68 2.7K
15:22 59.67 59.67 59.66 59.66 3.2K
15:24 59.68 59.69 59.68 59.69 1.7K
15:25 59.70 59.70 59.68 59.68 2.0K
15:26 59.67 59.68 59.67 59.67 1.7K
15:27 59.66 59.66 59.65 59.65 1.6K
15:28 59.64 59.65 59.64 59.65 2.0K
15:29 59.64 59.64 59.61 59.62 4.7K
15:31 59.65 59.65 59.59 59.61 5.6K
15:32 59.60 59.60 59.60 59.60 0.7K
15:33 59.62 59.64 59.62 59.64 2.1K
15:34 59.62 59.62 59.62 59.62 0.6K
15:35 59.62 59.64 59.61 59.61 5.8K
15:36 59.59 59.59 59.56 59.56 3.2K
15:37 59.56 59.56 59.54 59.54 4.3K
15:38 59.53 59.53 59.53 59.53 1.6K
15:39 59.53 59.53 59.51 59.51 2.8K
15:40 59.51 59.52 59.50 59.52 4.0K
15:41 59.54 59.54 59.54 59.54 0.7K
15:42 59.55 59.57 59.55 59.57 4.0K
15:43 59.60 59.61 59.60 59.61 2.2K
15:44 59.63 59.67 59.63 59.67 2.7K
15:45 59.70 59.76 59.70 59.76 5.1K
15:46 59.72 59.74 59.67 59.67 6.1K
15:47 59.68 59.70 59.68 59.69 2.5K
15:48 59.68 59.68 59.65 59.65 5.5K
15:49 59.66 59.71 59.66 59.71 6.1K
15:50 59.78 59.78 59.71 59.74 8.1K
15:51 59.74 59.76 59.73 59.73 4.6K
15:52 59.76 59.76 59.73 59.73 5.0K
15:53 59.73 59.73 59.70 59.70 6.0K
15:54 59.72 59.83 59.72 59.82 9.0K
15:55 59.87 59.90 59.81 59.87 17.1K
15:56 59.87 59.88 59.83 59.84 15.9K
15:57 59.85 59.90 59.84 59.90 27.3K
15:58 59.90 59.93 59.88 59.89 42.1K
15:59 59.89 59.92 59.86 59.92 430.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available