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 60.20 60.20 59.79 59.79 6.1K
09:31 59.84 59.93 59.84 59.93 2.6K
09:34 59.62 59.62 59.62 59.62 0.2K
09:37 59.63 59.63 59.63 59.63 0.4K
09:40 59.97 60.06 59.97 60.06 0.4K
09:41 60.07 60.07 60.06 60.06 1.3K
09:42 59.99 59.99 59.85 59.85 1.7K
09:43 59.75 59.75 59.73 59.73 0.4K
09:44 59.80 59.88 59.80 59.81 0.8K
09:45 59.73 59.73 59.63 59.67 1.5K
09:46 59.67 59.67 59.67 59.67 1.3K
09:47 59.69 59.69 59.69 59.69 0.1K
09:48 59.70 59.70 59.70 59.70 0.1K
09:49 59.82 59.82 59.82 59.82 1.7K
09:51 59.71 59.71 59.71 59.71 0.5K
09:53 60.00 60.00 60.00 60.00 2.4K
09:54 60.07 60.07 60.07 60.07 0.5K
09:55 60.08 60.08 59.99 60.02 2.5K
09:56 59.99 59.99 59.99 59.99 0.2K
09:57 60.05 60.06 60.05 60.06 0.9K
09:58 60.07 60.07 60.07 60.07 1.8K
09:59 60.08 60.09 60.08 60.09 0.5K
10:00 60.10 60.17 60.10 60.17 1.1K
10:01 60.17 60.20 60.17 60.20 1.0K
10:02 60.20 60.25 60.20 60.25 1.1K
10:04 60.21 60.21 60.18 60.18 1.0K
10:05 60.16 60.16 60.13 60.13 1.4K
10:06 60.11 60.11 60.11 60.11 0.7K
10:07 60.11 60.11 60.11 60.11 0.7K
10:08 60.06 60.07 60.06 60.07 0.4K
10:09 60.05 60.05 60.05 60.05 0.7K
10:10 60.00 60.00 60.00 60.00 0.2K
10:11 59.99 59.99 59.99 59.99 1.5K
10:12 59.97 59.97 59.89 59.89 0.8K
10:13 59.91 59.91 59.90 59.90 1.2K
10:15 59.86 59.87 59.86 59.87 1.6K
10:16 59.83 59.83 59.83 59.83 1.3K
10:17 59.89 59.89 59.85 59.87 3.4K
10:18 59.85 59.85 59.80 59.80 1.5K
10:20 59.79 59.79 59.79 59.79 1.8K
10:23 59.76 59.79 59.76 59.79 1.2K
10:25 59.76 59.82 59.76 59.82 3.0K
10:26 59.82 59.82 59.78 59.78 1.1K
10:27 59.76 59.82 59.76 59.82 5.2K
10:28 59.82 59.83 59.82 59.83 0.8K
10:30 59.84 59.84 59.84 59.84 0.3K
10:31 59.84 59.86 59.84 59.86 1.3K
10:32 59.86 59.86 59.83 59.83 1.3K
10:33 59.86 59.86 59.86 59.86 0.4K
10:34 59.87 59.87 59.83 59.84 2.9K
10:35 59.83 59.83 59.79 59.79 1.3K
10:37 59.77 59.80 59.77 59.80 0.9K
10:38 59.80 59.83 59.80 59.81 1.8K
10:39 59.84 59.87 59.84 59.87 1.0K
10:40 59.86 59.86 59.84 59.84 1.2K
10:41 59.86 59.86 59.86 59.86 0.8K
10:42 59.87 59.87 59.87 59.87 0.2K
10:43 59.89 59.90 59.88 59.88 1.8K
10:44 59.89 59.98 59.89 59.96 3.5K
10:45 59.94 59.94 59.94 59.94 0.3K
10:46 59.98 59.98 59.97 59.97 0.6K
10:48 59.96 59.96 59.96 59.96 1.6K
10:49 59.98 59.98 59.98 59.98 1.0K
10:50 59.96 59.96 59.94 59.94 1.1K
10:51 59.91 59.91 59.91 59.91 0.2K
10:52 59.90 59.90 59.90 59.90 1.3K
10:53 59.94 59.94 59.94 59.94 1.2K
10:54 60.00 60.01 60.00 60.01 0.7K
10:55 60.02 60.02 59.98 59.98 1.6K
10:56 59.94 59.94 59.94 59.94 0.8K
10:58 59.99 59.99 59.97 59.97 0.8K
10:59 59.95 59.95 59.93 59.93 1.4K
11:00 59.93 59.93 59.93 59.93 0.2K
11:01 59.95 59.96 59.95 59.96 0.9K
11:02 59.96 59.96 59.92 59.92 2.7K
11:04 59.94 59.94 59.94 59.94 0.3K
11:05 59.93 59.93 59.85 59.85 1.6K
11:06 59.85 59.85 59.85 59.85 1.0K
11:07 59.82 59.82 59.79 59.79 1.1K
11:09 59.78 59.78 59.78 59.78 1.8K
11:10 59.79 59.83 59.79 59.83 2.9K
11:11 59.82 59.82 59.81 59.81 1.1K
11:13 59.83 59.83 59.83 59.83 0.7K
11:14 59.82 59.82 59.82 59.82 0.8K
11:15 59.83 59.83 59.79 59.79 1.4K
11:16 59.83 59.85 59.83 59.85 4.1K
11:17 59.85 59.86 59.85 59.85 1.3K
11:18 59.93 59.93 59.93 59.93 0.4K
11:19 59.92 59.94 59.90 59.90 1.2K
11:20 59.91 59.93 59.91 59.93 1.2K
11:21 59.93 59.93 59.91 59.91 2.1K
11:23 59.91 59.91 59.91 59.91 0.9K
11:24 59.89 59.89 59.89 59.89 0.9K
11:25 59.91 59.91 59.91 59.91 0.7K
11:26 59.93 59.93 59.91 59.91 2.2K
11:28 59.91 59.91 59.90 59.90 0.9K
11:29 59.89 59.89 59.88 59.88 1.4K
11:30 59.89 59.96 59.89 59.96 2.0K
11:31 59.94 59.94 59.94 59.94 0.9K
11:32 59.93 59.93 59.91 59.92 1.9K
11:33 59.93 59.94 59.92 59.92 2.8K
11:35 59.95 59.95 59.95 59.95 0.7K
11:36 59.96 59.96 59.96 59.96 0.9K
11:37 59.92 59.92 59.91 59.91 1.1K
11:38 59.89 59.89 59.89 59.89 1.4K
11:39 59.88 59.88 59.88 59.88 0.3K
11:40 59.88 59.88 59.88 59.88 0.9K
11:41 59.90 59.91 59.90 59.91 1.6K
11:42 59.89 59.89 59.89 59.89 0.2K
11:43 59.87 59.87 59.86 59.86 0.4K
11:44 59.88 59.88 59.88 59.88 1.1K
11:45 59.91 59.91 59.91 59.91 0.7K
11:46 59.93 59.93 59.93 59.93 1.9K
11:47 59.92 59.92 59.90 59.90 1.3K
11:49 59.87 59.87 59.84 59.84 0.9K
11:50 59.87 59.88 59.87 59.88 2.5K
11:51 59.84 59.84 59.84 59.84 0.5K
11:52 59.86 59.89 59.86 59.89 1.8K
11:53 59.90 59.90 59.88 59.88 1.4K
11:55 59.86 59.86 59.86 59.86 0.8K
11:56 59.87 59.87 59.87 59.87 0.9K
11:57 59.87 59.87 59.86 59.86 0.9K
11:58 59.87 59.87 59.87 59.87 0.4K
11:59 59.88 59.88 59.87 59.87 1.2K
12:00 59.88 59.89 59.88 59.89 2.0K
12:03 59.91 59.91 59.91 59.91 1.4K
12:04 59.90 59.90 59.90 59.90 1.0K
12:05 59.86 59.86 59.86 59.86 0.3K
12:06 59.84 59.84 59.82 59.82 4.0K
12:07 59.82 59.82 59.82 59.82 0.9K
12:08 59.79 59.79 59.79 59.79 2.5K
12:10 59.78 59.78 59.74 59.74 1.8K
12:11 59.74 59.74 59.74 59.74 0.4K
12:12 59.74 59.74 59.74 59.74 0.7K
12:15 59.70 59.70 59.70 59.70 1.5K
12:16 59.71 59.71 59.71 59.71 0.3K
12:17 59.71 59.74 59.71 59.74 2.5K
12:19 59.74 59.74 59.73 59.73 0.7K
12:20 59.72 59.72 59.71 59.72 1.2K
12:21 59.69 59.69 59.69 59.69 1.1K
12:22 59.71 59.71 59.71 59.71 0.8K
12:23 59.71 59.71 59.71 59.71 1.3K
12:24 59.71 59.73 59.70 59.73 3.1K
12:26 59.72 59.73 59.72 59.73 0.6K
12:27 59.74 59.76 59.74 59.76 0.9K
12:29 59.73 59.73 59.70 59.70 2.2K
12:30 59.73 59.73 59.73 59.73 0.2K
12:31 59.70 59.70 59.70 59.70 0.9K
12:32 59.71 59.71 59.71 59.71 0.8K
12:34 59.72 59.72 59.72 59.72 0.8K
12:35 59.69 59.69 59.67 59.67 1.1K
12:37 59.70 59.71 59.70 59.71 0.9K
12:38 59.72 59.73 59.72 59.73 1.3K
12:39 59.75 59.75 59.75 59.75 1.0K
12:40 59.80 59.83 59.79 59.79 5.1K
12:42 59.77 59.77 59.77 59.77 0.5K
12:43 59.78 59.78 59.78 59.78 0.4K
12:44 59.79 59.79 59.79 59.79 1.0K
12:45 59.79 59.79 59.79 59.79 0.6K
12:46 59.79 59.79 59.78 59.78 0.8K
12:47 59.78 59.78 59.78 59.78 0.4K
12:48 59.75 59.75 59.75 59.75 0.9K
12:49 59.77 59.77 59.77 59.77 2.0K
12:52 59.80 59.80 59.76 59.76 0.9K
12:53 59.78 59.78 59.78 59.78 1.0K
12:54 59.79 59.79 59.78 59.78 0.5K
12:55 59.77 59.78 59.77 59.78 1.6K
12:57 59.78 59.78 59.76 59.76 1.1K
12:58 59.76 59.76 59.76 59.76 0.7K
12:59 59.75 59.75 59.74 59.74 0.6K
13:00 59.69 59.70 59.68 59.70 5.4K
13:01 59.71 59.71 59.71 59.71 1.9K
13:03 59.81 59.81 59.81 59.81 0.8K
13:04 59.80 59.80 59.80 59.80 0.7K
13:05 59.82 59.82 59.82 59.82 1.1K
13:06 59.79 59.79 59.76 59.76 0.8K
13:07 59.75 59.75 59.75 59.75 0.3K
13:08 59.74 59.74 59.74 59.74 0.8K
13:09 59.73 59.74 59.73 59.74 1.3K
13:10 59.74 59.77 59.74 59.77 1.7K
13:11 59.81 59.81 59.81 59.81 0.6K
13:13 59.75 59.78 59.75 59.77 1.8K
13:14 59.75 59.75 59.72 59.72 0.5K
13:15 59.69 59.69 59.69 59.69 0.5K
13:16 59.70 59.70 59.69 59.69 1.3K
13:18 59.75 59.78 59.75 59.78 1.0K
13:19 59.77 59.77 59.75 59.75 2.2K
13:23 59.76 59.76 59.76 59.76 1.2K
13:24 59.74 59.74 59.72 59.72 5.8K
13:25 59.74 59.74 59.73 59.73 0.7K
13:26 59.75 59.78 59.75 59.78 1.4K
13:28 59.76 59.76 59.76 59.76 0.8K
13:29 59.74 59.74 59.74 59.74 0.9K
13:30 59.75 59.76 59.75 59.76 0.9K
13:31 59.76 59.77 59.76 59.77 1.9K
13:35 59.78 59.79 59.78 59.79 1.4K
13:36 59.78 59.78 59.78 59.78 0.7K
13:37 59.78 59.78 59.78 59.78 0.3K
13:38 59.77 59.77 59.77 59.77 2.0K
13:40 59.75 59.77 59.75 59.77 3.7K
13:42 59.82 59.82 59.82 59.82 1.4K
13:43 59.85 59.85 59.83 59.84 1.1K
13:44 59.83 59.84 59.83 59.84 1.5K
13:45 59.83 59.83 59.83 59.83 1.4K
13:47 59.82 59.82 59.81 59.81 2.1K
13:49 59.82 59.82 59.81 59.81 1.5K
13:50 59.81 59.81 59.80 59.80 0.7K
13:51 59.79 59.79 59.78 59.78 1.0K
13:52 59.79 59.79 59.79 59.79 1.0K
13:54 59.77 59.77 59.77 59.77 0.3K
13:55 59.79 59.79 59.78 59.78 1.0K
13:56 59.78 59.78 59.78 59.78 1.4K
13:57 59.78 59.78 59.77 59.77 1.8K
13:58 59.76 59.78 59.76 59.78 1.2K
13:59 59.79 59.80 59.79 59.79 4.5K
14:00 59.82 59.82 59.79 59.79 7.2K
14:01 59.82 59.82 59.82 59.82 0.9K
14:02 59.84 59.84 59.83 59.83 1.4K
14:03 59.86 59.87 59.86 59.87 1.3K
14:04 59.85 59.85 59.81 59.81 1.8K
14:05 59.78 59.78 59.76 59.76 0.7K
14:06 59.75 59.75 59.71 59.71 5.2K
14:07 59.72 59.75 59.72 59.75 2.1K
14:08 59.76 59.76 59.74 59.76 4.2K
14:09 59.75 59.75 59.75 59.75 0.5K
14:10 59.76 59.78 59.76 59.78 0.8K
14:11 59.79 59.79 59.78 59.78 2.9K
14:12 59.77 59.77 59.77 59.77 0.6K
14:13 59.76 59.78 59.76 59.78 1.3K
14:14 59.78 59.78 59.78 59.78 0.4K
14:15 59.79 59.85 59.79 59.85 2.6K
14:16 59.84 59.85 59.82 59.83 3.4K
14:17 59.84 59.84 59.81 59.81 0.9K
14:18 59.82 59.84 59.82 59.82 8.6K
14:19 59.81 59.81 59.79 59.79 2.5K
14:20 59.78 59.78 59.78 59.78 0.4K
14:21 59.74 59.75 59.74 59.75 1.5K
14:22 59.80 59.80 59.80 59.80 0.8K
14:23 59.79 59.79 59.79 59.79 0.8K
14:25 59.80 59.82 59.79 59.81 2.7K
14:26 59.80 59.80 59.80 59.80 1.5K
14:27 59.79 59.79 59.79 59.79 0.6K
14:28 59.77 59.77 59.77 59.77 0.4K
14:29 59.78 59.79 59.78 59.79 0.9K
14:30 59.79 59.79 59.79 59.79 0.6K
14:31 59.79 59.79 59.79 59.79 0.1K
14:32 59.78 59.78 59.76 59.76 0.8K
14:33 59.77 59.77 59.76 59.76 1.2K
14:34 59.76 59.76 59.73 59.73 2.3K
14:35 59.74 59.74 59.74 59.74 0.6K
14:36 59.73 59.75 59.73 59.75 0.9K
14:37 59.72 59.73 59.72 59.73 1.6K
14:38 59.74 59.74 59.74 59.74 0.7K
14:39 59.73 59.73 59.73 59.73 0.4K
14:40 59.75 59.75 59.74 59.74 0.9K
14:41 59.74 59.74 59.72 59.72 0.8K
14:42 59.69 59.69 59.69 59.69 0.7K
14:43 59.66 59.66 59.65 59.65 2.0K
14:44 59.63 59.63 59.63 59.63 1.3K
14:45 59.63 59.69 59.63 59.69 3.3K
14:46 59.68 59.70 59.68 59.70 1.3K
14:48 59.68 59.68 59.68 59.68 1.0K
14:49 59.70 59.70 59.70 59.70 1.1K
14:50 59.70 59.70 59.69 59.69 1.4K
14:51 59.69 59.69 59.69 59.69 1.3K
14:52 59.66 59.66 59.63 59.63 0.9K
14:53 59.64 59.64 59.63 59.63 0.8K
14:54 59.65 59.65 59.65 59.65 0.9K
14:55 59.67 59.67 59.67 59.67 0.6K
14:56 59.70 59.70 59.70 59.70 2.1K
14:58 59.70 59.70 59.70 59.70 0.7K
14:59 59.71 59.71 59.69 59.69 2.2K
15:00 59.68 59.70 59.68 59.69 2.3K
15:01 59.72 59.72 59.72 59.72 1.6K
15:03 59.74 59.74 59.74 59.74 1.2K
15:04 59.75 59.75 59.74 59.74 1.4K
15:05 59.74 59.74 59.73 59.73 3.1K
15:06 59.76 59.76 59.75 59.75 3.9K
15:07 59.72 59.72 59.71 59.71 1.7K
15:08 59.72 59.73 59.72 59.72 1.6K
15:09 59.72 59.72 59.72 59.72 1.0K
15:10 59.72 59.72 59.68 59.69 5.3K
15:11 59.70 59.71 59.70 59.71 2.4K
15:12 59.71 59.72 59.68 59.68 5.0K
15:13 59.70 59.70 59.69 59.69 2.2K
15:14 59.71 59.71 59.70 59.70 2.4K
15:15 59.70 59.72 59.70 59.72 3.0K
15:17 59.74 59.76 59.74 59.75 2.3K
15:18 59.78 59.78 59.77 59.78 1.2K
15:19 59.77 59.79 59.77 59.79 2.0K
15:20 59.80 59.80 59.79 59.79 3.3K
15:21 59.81 59.81 59.81 59.81 0.9K
15:22 59.80 59.80 59.80 59.80 1.1K
15:23 59.81 59.81 59.80 59.80 0.5K
15:24 59.80 59.80 59.80 59.80 1.0K
15:25 59.82 59.82 59.82 59.82 1.6K
15:26 59.82 59.84 59.82 59.84 2.3K
15:27 59.84 59.85 59.84 59.85 1.1K
15:28 59.86 59.88 59.86 59.88 1.4K
15:29 59.88 59.89 59.87 59.89 4.6K
15:30 59.92 59.92 59.92 59.92 1.2K
15:31 59.93 59.95 59.92 59.95 3.3K
15:32 59.95 59.96 59.95 59.96 1.4K
15:33 59.96 60.00 59.96 60.00 6.2K
15:34 59.99 60.03 59.99 60.03 3.2K
15:35 60.04 60.05 60.04 60.05 0.9K
15:36 60.05 60.08 60.05 60.08 1.1K
15:37 60.06 60.07 60.06 60.07 3.0K
15:38 60.11 60.11 60.07 60.07 4.1K
15:39 60.08 60.08 60.06 60.06 1.8K
15:40 60.06 60.06 60.05 60.06 2.9K
15:41 60.04 60.04 60.03 60.03 2.4K
15:42 60.01 60.01 59.99 60.00 2.1K
15:43 59.98 59.98 59.98 59.98 3.9K
15:44 59.98 59.98 59.95 59.95 4.6K
15:45 59.93 59.96 59.93 59.95 3.4K
15:46 59.96 59.96 59.96 59.96 0.9K
15:47 59.97 60.00 59.97 59.97 5.1K
15:48 59.98 59.98 59.98 59.98 2.5K
15:49 59.97 60.01 59.96 60.01 4.1K
15:50 60.03 60.03 59.95 59.97 8.3K
15:51 59.96 59.97 59.96 59.96 3.3K
15:52 59.97 59.97 59.94 59.95 4.5K
15:53 59.95 59.97 59.94 59.97 5.9K
15:54 59.98 60.04 59.97 60.04 12.0K
15:55 60.07 60.09 60.00 60.02 11.8K
15:56 60.03 60.03 59.97 59.98 12.6K
15:57 60.00 60.09 59.98 60.06 13.8K
15:58 60.05 60.10 60.05 60.08 19.2K
15:59 60.09 60.14 60.09 60.11 221.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available