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 59.44 59.44 59.26 59.26 8.9K
09:31 59.61 59.61 59.61 59.61 1.7K
09:32 59.65 59.70 59.60 59.60 1.8K
09:33 59.53 59.54 59.53 59.54 1.4K
09:34 59.57 59.57 59.53 59.53 0.8K
09:36 59.71 59.71 59.54 59.54 2.5K
09:37 59.44 59.44 59.44 59.44 1.9K
09:39 59.44 59.44 59.44 59.44 0.2K
09:40 59.50 59.50 59.50 59.50 2.0K
09:42 59.52 59.58 59.52 59.58 3.6K
09:43 59.60 59.65 59.60 59.65 2.7K
09:45 59.49 59.54 59.49 59.54 1.9K
09:46 59.54 59.63 59.54 59.63 3.4K
09:47 59.62 59.63 59.58 59.58 2.0K
09:50 59.63 59.67 59.63 59.67 1.1K
09:51 59.73 59.79 59.73 59.77 2.0K
09:52 59.73 59.76 59.73 59.76 0.7K
09:53 59.77 59.77 59.74 59.74 0.9K
09:54 59.76 59.76 59.76 59.76 1.3K
09:55 59.69 59.69 59.69 59.69 1.7K
09:56 59.69 59.69 59.67 59.67 0.7K
09:58 59.78 59.78 59.78 59.78 5.6K
09:59 59.82 59.82 59.82 59.82 0.5K
10:00 59.85 59.96 59.85 59.96 2.1K
10:01 60.00 60.01 60.00 60.01 1.2K
10:02 60.01 60.01 59.93 59.93 2.3K
10:05 60.01 60.01 60.00 60.00 2.0K
10:06 60.00 60.00 60.00 60.00 0.1K
10:07 60.00 60.00 59.96 59.96 3.8K
10:08 59.93 59.93 59.89 59.89 2.2K
10:09 59.96 59.96 59.96 59.96 2.4K
10:10 59.86 59.86 59.86 59.86 1.0K
10:11 59.90 59.90 59.90 59.90 1.2K
10:12 59.91 59.94 59.91 59.94 1.8K
10:14 59.98 59.98 59.96 59.96 1.1K
10:15 59.95 59.95 59.95 59.95 0.4K
10:16 59.94 59.94 59.90 59.90 3.2K
10:17 59.89 59.91 59.89 59.91 0.9K
10:18 59.90 59.96 59.90 59.96 3.1K
10:19 59.90 59.90 59.90 59.90 1.4K
10:21 59.92 59.92 59.87 59.88 1.1K
10:22 59.86 59.86 59.85 59.85 2.7K
10:23 59.89 59.90 59.87 59.90 4.5K
10:24 59.92 59.92 59.92 59.92 1.9K
10:25 59.98 59.98 59.98 59.98 0.8K
10:26 59.96 59.99 59.96 59.99 1.4K
10:27 59.99 59.99 59.97 59.97 1.2K
10:28 59.95 59.97 59.93 59.97 2.8K
10:29 60.00 60.00 60.00 60.00 0.6K
10:30 60.00 60.04 60.00 60.04 1.8K
10:31 60.09 60.11 60.09 60.11 1.4K
10:32 60.07 60.07 60.07 60.07 2.5K
10:34 60.10 60.10 60.06 60.06 1.2K
10:35 60.14 60.14 60.14 60.14 0.3K
10:36 60.15 60.15 60.15 60.15 0.9K
10:37 60.11 60.11 60.11 60.11 0.7K
10:38 60.13 60.13 60.13 60.13 1.0K
10:39 60.13 60.13 60.03 60.03 2.6K
10:40 59.95 59.95 59.95 59.95 0.8K
10:42 59.94 59.94 59.90 59.90 1.3K
10:44 59.85 59.85 59.84 59.84 2.7K
10:45 59.86 59.88 59.86 59.87 4.3K
10:46 59.86 59.86 59.86 59.86 0.7K
10:47 59.80 59.80 59.80 59.80 1.1K
10:48 59.83 59.83 59.83 59.83 0.4K
10:49 59.78 59.78 59.78 59.78 0.8K
10:50 59.74 59.74 59.74 59.74 0.3K
10:51 59.70 59.70 59.70 59.70 1.5K
10:53 59.66 59.66 59.61 59.61 0.8K
10:54 59.58 59.58 59.58 59.58 1.2K
10:55 59.55 59.58 59.55 59.58 1.5K
10:56 59.58 59.58 59.58 59.58 1.4K
11:00 59.55 59.59 59.55 59.58 1.2K
11:01 59.59 59.59 59.57 59.57 0.7K
11:02 59.58 59.58 59.54 59.54 0.8K
11:03 59.52 59.52 59.51 59.51 0.8K
11:04 59.53 59.53 59.53 59.53 0.9K
11:05 59.52 59.56 59.52 59.56 1.4K
11:06 59.48 59.56 59.48 59.56 3.0K
11:07 59.51 59.52 59.51 59.52 0.7K
11:08 59.50 59.52 59.50 59.52 1.2K
11:09 59.44 59.45 59.44 59.45 0.5K
11:10 59.46 59.46 59.46 59.46 0.9K
11:12 59.45 59.45 59.45 59.45 0.4K
11:13 59.45 59.47 59.45 59.47 1.3K
11:14 59.50 59.50 59.50 59.50 0.3K
11:15 59.52 59.57 59.52 59.57 3.5K
11:16 59.60 59.70 59.60 59.70 12.9K
11:17 59.69 59.69 59.69 59.69 0.5K
11:18 59.66 59.66 59.66 59.66 0.9K
11:19 59.72 59.72 59.70 59.70 1.0K
11:20 59.74 59.74 59.74 59.74 0.7K
11:22 59.74 59.74 59.74 59.74 1.7K
11:23 59.68 59.68 59.68 59.68 0.7K
11:24 59.62 59.62 59.62 59.62 1.2K
11:25 59.63 59.64 59.63 59.64 0.4K
11:26 59.64 59.66 59.63 59.66 1.6K
11:27 59.67 59.67 59.65 59.65 0.9K
11:28 59.64 59.64 59.64 59.64 0.7K
11:29 59.64 59.64 59.64 59.64 1.2K
11:31 59.72 59.72 59.71 59.71 0.9K
11:32 59.69 59.69 59.69 59.69 0.6K
11:34 59.64 59.64 59.64 59.64 1.2K
11:36 59.67 59.67 59.63 59.63 2.0K
11:39 59.67 59.67 59.67 59.67 1.0K
11:42 59.67 59.67 59.65 59.66 1.6K
11:43 59.64 59.64 59.64 59.64 0.5K
11:44 59.65 59.65 59.65 59.65 0.7K
11:45 59.67 59.67 59.67 59.67 0.2K
11:46 59.65 59.69 59.65 59.69 2.2K
11:47 59.70 59.70 59.69 59.69 0.8K
11:48 59.70 59.70 59.70 59.70 0.5K
11:49 59.70 59.70 59.70 59.70 1.4K
11:51 59.69 59.73 59.69 59.69 4.1K
11:54 59.70 59.70 59.70 59.70 1.0K
11:56 59.61 59.61 59.61 59.61 1.0K
11:58 59.70 59.71 59.70 59.71 0.7K
11:59 59.72 59.72 59.72 59.72 0.7K
12:00 59.70 59.70 59.70 59.70 0.9K
12:01 59.72 59.72 59.72 59.72 0.5K
12:02 59.71 59.71 59.71 59.71 0.4K
12:04 59.76 59.76 59.76 59.76 0.5K
12:05 59.78 59.78 59.77 59.77 1.1K
12:06 59.79 59.79 59.77 59.77 1.1K
12:09 59.76 59.76 59.76 59.76 1.2K
12:10 59.80 59.80 59.80 59.80 2.3K
12:14 59.86 59.87 59.86 59.86 1.4K
12:15 59.86 59.88 59.86 59.88 0.7K
12:16 59.88 59.88 59.88 59.88 0.2K
12:17 59.88 59.88 59.88 59.88 0.7K
12:18 59.90 59.91 59.90 59.91 0.5K
12:19 59.93 59.93 59.93 59.93 0.5K
12:20 59.93 59.93 59.93 59.93 0.8K
12:21 59.95 59.95 59.94 59.94 0.5K
12:22 59.93 59.93 59.92 59.92 1.1K
12:23 59.94 59.94 59.94 59.94 0.1K
12:24 59.91 59.92 59.88 59.88 1.9K
12:25 59.89 59.92 59.89 59.92 0.8K
12:28 59.91 59.91 59.91 59.91 0.4K
12:29 59.92 59.92 59.92 59.92 1.2K
12:30 59.95 59.95 59.95 59.95 0.8K
12:31 59.94 59.94 59.94 59.94 0.4K
12:32 59.96 59.97 59.96 59.97 1.5K
12:34 59.97 59.97 59.97 59.97 0.9K
12:35 59.98 60.00 59.98 60.00 1.6K
12:37 60.01 60.01 60.01 60.01 0.5K
12:38 60.01 60.01 60.01 60.01 0.6K
12:39 60.02 60.02 60.02 60.02 0.5K
12:40 60.03 60.03 60.03 60.03 0.4K
12:41 60.03 60.07 60.03 60.07 1.8K
12:42 60.09 60.09 60.09 60.09 0.5K
12:43 60.06 60.06 60.05 60.05 1.8K
12:45 60.06 60.06 60.06 60.06 0.4K
12:49 60.04 60.04 60.04 60.04 1.3K
12:50 60.03 60.03 60.03 60.03 0.4K
12:51 60.01 60.03 60.00 60.03 2.3K
12:52 60.06 60.06 60.06 60.06 1.5K
12:54 60.08 60.08 60.08 60.08 0.5K
12:56 60.07 60.07 60.05 60.05 2.0K
13:00 59.99 60.06 59.99 60.06 7.8K
13:04 60.01 60.01 60.01 60.01 1.0K
13:05 60.00 60.00 60.00 60.00 2.1K
13:06 60.02 60.02 59.98 60.01 1.4K
13:08 59.97 59.97 59.97 59.97 0.3K
13:09 59.97 59.99 59.97 59.99 1.0K
13:10 59.96 59.96 59.96 59.96 0.6K
13:12 59.96 60.01 59.96 60.00 1.8K
13:15 60.01 60.01 60.01 60.01 0.7K
13:17 60.02 60.03 60.02 60.02 0.9K
13:18 60.00 60.00 60.00 60.00 0.4K
13:20 59.99 59.99 59.99 59.99 0.7K
13:22 59.99 59.99 59.98 59.98 1.3K
13:24 59.96 59.96 59.96 59.96 0.7K
13:25 59.96 59.96 59.96 59.96 0.3K
13:26 59.95 59.95 59.94 59.95 1.5K
13:27 59.94 59.94 59.94 59.94 0.6K
13:28 59.94 59.94 59.94 59.94 0.6K
13:29 59.97 59.97 59.97 59.97 1.6K
13:30 59.97 59.97 59.97 59.97 2.2K
13:34 60.01 60.03 60.01 60.03 1.2K
13:35 60.01 60.01 59.99 59.99 1.3K
13:37 59.99 59.99 59.99 59.99 0.5K
13:38 59.98 59.98 59.98 59.98 0.3K
13:39 60.01 60.01 60.01 60.01 0.6K
13:40 60.00 60.01 59.99 60.01 1.9K
13:42 60.01 60.01 60.01 60.01 1.6K
13:43 60.03 60.03 60.03 60.03 1.1K
13:44 60.03 60.03 60.03 60.03 0.2K
13:45 60.01 60.01 60.01 60.01 0.8K
13:46 60.02 60.02 60.02 60.02 0.8K
13:47 60.00 60.00 59.98 59.98 0.5K
13:48 60.01 60.01 59.99 60.01 1.1K
13:49 60.00 60.03 60.00 60.02 1.7K
13:50 60.00 60.00 60.00 60.00 1.1K
13:51 59.97 59.97 59.97 59.97 0.8K
13:52 59.98 59.98 59.98 59.98 0.9K
13:55 59.99 60.00 59.99 60.00 1.4K
13:56 60.00 60.00 59.98 59.98 2.5K
14:00 59.99 59.99 59.99 59.99 0.3K
14:01 60.01 60.01 59.97 59.97 3.3K
14:03 59.95 59.95 59.95 59.95 0.9K
14:05 59.91 59.91 59.91 59.91 1.4K
14:06 59.91 59.91 59.91 59.91 0.4K
14:08 59.91 59.91 59.87 59.87 1.7K
14:11 59.87 59.88 59.86 59.86 3.5K
14:12 59.84 59.84 59.84 59.84 0.2K
14:13 59.86 59.87 59.86 59.87 1.1K
14:14 59.88 59.88 59.87 59.87 1.5K
14:15 59.88 59.88 59.88 59.88 0.9K
14:16 59.89 59.91 59.89 59.91 0.7K
14:17 59.93 59.93 59.93 59.93 1.8K
14:18 59.93 59.93 59.93 59.93 1.9K
14:21 59.94 59.94 59.94 59.94 0.3K
14:22 59.94 59.94 59.94 59.94 0.5K
14:23 59.91 59.91 59.91 59.91 0.9K
14:25 59.87 59.87 59.87 59.87 0.5K
14:26 59.91 59.91 59.91 59.91 0.8K
14:27 59.90 59.90 59.90 59.90 1.2K
14:28 59.92 59.93 59.92 59.93 1.0K
14:29 59.94 59.95 59.94 59.95 1.7K
14:31 59.98 59.98 59.97 59.97 3.5K
14:32 59.97 59.97 59.97 59.97 0.4K
14:33 59.99 59.99 59.99 59.99 1.1K
14:35 59.99 59.99 59.99 59.99 0.2K
14:36 59.97 59.98 59.97 59.98 2.0K
14:38 59.96 59.96 59.90 59.90 2.9K
14:40 59.89 59.90 59.88 59.90 6.4K
14:41 59.91 59.92 59.91 59.92 2.9K
14:42 59.90 59.90 59.90 59.90 0.4K
14:43 59.91 59.91 59.91 59.91 0.5K
14:44 59.89 59.89 59.89 59.89 0.6K
14:45 59.91 59.93 59.91 59.93 2.4K
14:46 59.93 59.96 59.93 59.96 2.7K
14:47 59.99 59.99 59.99 59.99 0.6K
14:49 60.01 60.03 60.01 60.03 2.1K
14:50 60.04 60.04 60.04 60.04 0.5K
14:51 60.05 60.05 60.05 60.05 0.4K
14:52 60.06 60.06 60.06 60.06 1.1K
14:53 60.07 60.08 60.07 60.08 1.3K
14:55 60.09 60.11 60.09 60.11 1.7K
14:57 60.14 60.14 60.13 60.14 2.5K
14:59 60.14 60.16 60.14 60.15 2.0K
15:00 60.18 60.18 60.18 60.18 2.0K
15:02 60.23 60.23 60.23 60.23 1.5K
15:03 60.26 60.26 60.25 60.25 2.4K
15:04 60.25 60.25 60.25 60.25 0.5K
15:05 60.25 60.25 60.25 60.25 1.4K
15:07 60.26 60.26 60.25 60.25 1.0K
15:08 60.24 60.24 60.20 60.20 3.2K
15:10 60.23 60.23 60.19 60.19 1.7K
15:12 60.17 60.17 60.15 60.15 5.7K
15:13 60.16 60.17 60.15 60.16 4.1K
15:14 60.17 60.17 60.17 60.17 1.6K
15:15 60.18 60.18 60.18 60.18 2.5K
15:16 60.19 60.19 60.17 60.17 1.6K
15:17 60.16 60.17 60.16 60.17 1.5K
15:18 60.17 60.17 60.17 60.17 0.3K
15:19 60.18 60.18 60.15 60.15 4.4K
15:20 60.11 60.11 60.11 60.11 2.7K
15:24 60.07 60.10 60.07 60.09 5.5K
15:26 60.13 60.13 60.13 60.13 0.5K
15:27 60.12 60.12 60.12 60.12 2.6K
15:28 60.09 60.09 60.09 60.09 2.1K
15:30 60.09 60.09 60.09 60.09 2.6K
15:32 60.09 60.14 60.09 60.14 4.0K
15:33 60.12 60.12 60.12 60.12 2.2K
15:34 60.11 60.12 60.10 60.12 2.1K
15:35 60.10 60.10 60.10 60.10 0.9K
15:36 60.10 60.10 60.08 60.08 3.6K
15:37 60.05 60.05 60.01 60.02 4.7K
15:38 60.03 60.03 60.03 60.03 0.6K
15:39 60.06 60.11 60.06 60.11 3.8K
15:40 60.14 60.22 60.14 60.22 5.8K
15:41 60.21 60.22 60.12 60.12 7.8K
15:42 60.08 60.08 60.08 60.08 0.8K
15:43 60.10 60.12 60.10 60.12 1.7K
15:44 60.16 60.17 60.15 60.16 3.0K
15:45 60.17 60.19 60.17 60.19 2.5K
15:46 60.22 60.23 60.22 60.23 1.7K
15:47 60.24 60.25 60.20 60.22 5.3K
15:48 60.17 60.17 60.17 60.17 1.9K
15:49 60.15 60.18 60.14 60.18 4.0K
15:50 60.18 60.19 60.18 60.18 4.4K
15:51 60.17 60.20 60.15 60.20 4.9K
15:52 60.22 60.23 60.22 60.23 3.9K
15:53 60.24 60.31 60.23 60.31 5.7K
15:54 60.29 60.30 60.20 60.20 9.3K
15:55 60.16 60.17 60.13 60.17 11.0K
15:56 60.22 60.22 60.20 60.22 8.3K
15:57 60.24 60.25 60.21 60.21 13.7K
15:58 60.22 60.24 60.18 60.24 19.1K
15:59 60.27 60.29 60.24 60.25 203.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available