Commerce Bancshares Inc (CBSH)

CBSH
🏛️ Vereinigte Staaten →
59.48
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 68.96 69.25 68.67 68.74 0.2M
2021-12-30 69.11 69.79 68.81 68.92 0.2M
2021-12-29 69.05 69.47 68.25 69.14 0.2M
2021-12-28 68.50 69.18 68.06 68.83 0.2M
2021-12-27 67.99 68.33 67.32 68.33 0.2M
2021-12-23 68.12 68.80 67.60 68.11 0.2M
2021-12-22 67.13 67.71 66.83 67.66 0.3M
2021-12-21 67.00 67.80 66.93 67.20 0.5M
2021-12-20 67.08 67.81 65.56 66.32 1.5M
2021-12-17 68.69 69.26 67.62 68.01 1.4M
2021-12-16 68.85 69.66 68.38 68.84 0.5M
2021-12-15 68.20 68.73 67.66 68.29 0.3M
2021-12-14 67.81 69.53 67.81 68.02 0.3M
2021-12-13 68.05 68.29 67.41 67.72 0.4M
2021-12-10 68.26 68.49 67.22 68.32 0.2M
2021-12-09 68.03 68.46 67.54 68.09 0.4M
2021-12-08 68.45 68.83 68.03 68.42 0.2M
2021-12-07 69.49 69.60 68.11 68.62 0.3M
2021-12-06 67.41 69.70 67.41 68.81 0.4M
2021-12-03 66.91 67.17 65.64 66.18 0.4M
2021-12-02 66.04 68.17 65.20 66.91 0.4M
2021-12-01 66.21 68.07 65.21 65.25 0.5M
2021-11-30 70.24 70.84 69.62 69.80 0.6M
2021-11-29 71.61 71.73 70.58 71.09 0.3M
2021-11-26 71.83 73.75 70.24 70.56 0.3M
2021-11-24 74.10 74.72 73.55 74.06 0.2M
2021-11-23 73.77 74.48 73.77 74.37 0.2M
2021-11-22 72.78 74.38 72.78 73.77 0.2M
2021-11-19 72.37 72.74 71.71 72.31 0.2M
2021-11-18 73.15 73.52 72.80 73.06 0.2M
2021-11-17 74.30 74.30 72.48 73.29 0.2M
2021-11-16 73.96 74.20 73.44 73.76 0.3M
2021-11-15 74.10 74.56 73.88 73.98 0.2M
2021-11-12 74.04 74.41 73.24 73.59 0.2M
2021-11-11 74.10 74.54 73.14 73.92 0.2M
2021-11-10 73.29 74.10 73.29 73.99 0.2M
2021-11-09 73.13 73.64 72.50 73.19 0.3M
2021-11-08 73.41 74.49 73.39 73.65 0.2M
2021-11-05 73.87 74.81 73.70 73.99 0.2M
2021-11-04 74.54 74.54 72.97 73.36 0.3M
2021-11-03 72.30 75.08 71.87 74.76 0.3M
2021-11-02 72.60 73.12 70.33 72.64 0.3M
2021-11-01 70.74 72.63 70.02 72.53 0.3M
2021-10-29 70.44 71.06 70.43 70.51 0.4M
2021-10-28 69.52 70.56 69.46 70.38 0.2M
2021-10-27 71.39 71.39 69.27 69.33 0.4M
2021-10-26 72.52 72.52 71.69 71.89 0.2M
2021-10-25 72.68 72.76 72.10 72.39 0.2M
2021-10-22 71.40 72.40 71.39 72.16 0.3M
2021-10-21 72.38 72.38 71.13 71.41 0.2M
2021-10-20 71.62 72.47 71.08 72.47 0.2M
2021-10-19 71.33 72.11 70.82 71.38 0.3M
2021-10-18 70.83 72.00 70.83 71.60 0.3M
2021-10-15 71.48 71.84 71.14 71.24 0.3M
2021-10-14 69.86 70.84 69.46 70.82 0.2M
2021-10-13 69.84 69.97 68.09 69.25 0.2M
2021-10-12 69.82 70.26 69.42 69.64 0.2M
2021-10-11 71.58 71.71 70.05 70.08 0.2M
2021-10-08 71.48 71.66 71.06 71.38 0.3M
2021-10-07 71.36 71.65 71.05 71.43 0.2M
2021-10-06 70.43 70.95 69.18 70.53 0.2M
2021-10-05 71.13 71.70 70.48 70.70 0.3M
2021-10-04 71.06 71.46 70.06 70.91 0.4M
2021-10-01 70.00 71.42 69.15 70.92 0.3M
2021-09-30 71.43 71.43 69.67 69.68 0.3M
2021-09-29 70.47 71.36 70.00 71.08 0.2M
2021-09-28 69.24 71.39 69.12 70.48 0.4M
2021-09-27 69.40 70.97 69.40 70.57 0.4M
2021-09-24 67.88 68.92 67.57 68.72 0.5M
2021-09-23 67.09 68.53 66.75 68.09 0.4M
2021-09-22 66.53 67.07 65.88 66.54 0.4M
2021-09-21 66.46 66.78 65.80 66.03 0.3M
2021-09-20 65.20 66.25 64.90 66.16 0.4M
2021-09-17 66.52 67.05 66.17 66.60 1.0M
2021-09-16 67.18 67.31 65.76 66.38 0.4M
2021-09-15 66.60 67.53 66.60 66.87 0.5M
2021-09-14 67.96 68.22 66.17 66.41 0.5M
2021-09-13 68.30 69.00 67.68 67.87 0.3M
2021-09-10 69.03 69.08 67.86 67.94 0.3M
2021-09-09 68.68 69.66 68.51 68.83 0.2M
2021-09-08 69.20 69.51 68.75 68.95 0.2M
2021-09-07 70.70 71.24 69.36 69.48 0.3M
2021-09-03 70.89 71.24 70.53 70.53 0.2M
2021-09-02 70.15 71.06 70.05 70.91 0.4M
2021-09-01 70.93 71.08 70.00 70.18 0.2M
2021-08-31 70.54 71.09 70.18 70.72 0.3M
2021-08-30 70.86 70.94 69.92 70.18 0.2M
2021-08-27 69.72 70.93 69.62 70.92 0.4M
2021-08-26 70.88 71.18 69.54 69.60 0.2M
2021-08-25 70.46 71.65 70.41 70.93 0.3M
2021-08-24 70.51 70.80 70.06 70.46 0.3M
2021-08-23 69.87 70.69 69.87 70.28 0.3M
2021-08-20 68.85 70.29 68.57 69.91 0.5M
2021-08-19 68.43 69.39 68.22 68.72 0.3M
2021-08-18 69.25 70.10 68.86 68.94 0.2M
2021-08-17 69.85 70.30 69.21 69.66 0.3M
2021-08-16 69.93 70.52 69.32 70.32 0.3M
2021-08-13 70.95 71.36 70.10 70.28 0.2M
2021-08-12 72.42 72.42 71.00 71.12 0.2M
2021-08-11 71.26 71.94 70.96 71.88 0.2M
2021-08-10 70.76 71.51 70.61 71.21 0.3M
2021-08-09 70.74 71.59 70.05 70.96 0.5M
2021-08-06 69.71 71.08 69.71 70.82 0.4M
2021-08-05 68.69 69.44 68.35 68.95 0.4M
2021-08-04 67.80 68.54 67.48 68.35 0.7M
2021-08-03 70.05 70.23 67.96 68.50 1.7M
2021-08-02 71.04 72.36 69.76 69.78 0.4M
2021-07-30 71.53 72.69 70.66 70.73 0.8M
2021-07-29 72.59 73.06 70.92 71.81 1.0M
2021-07-28 72.66 73.22 71.69 72.16 0.6M
2021-07-27 71.47 72.79 70.73 72.46 0.3M
2021-07-26 71.90 72.97 71.90 72.23 0.3M
2021-07-23 70.84 72.00 70.84 71.83 0.2M
2021-07-22 73.37 73.37 70.09 70.69 0.5M
2021-07-21 72.85 74.71 71.45 72.79 0.4M
2021-07-20 70.99 73.83 70.99 72.34 0.5M
2021-07-19 71.42 72.90 70.66 70.99 0.5M
2021-07-16 74.46 74.65 72.66 72.70 0.3M
2021-07-15 71.97 74.12 71.83 73.86 0.4M
2021-07-14 72.50 73.43 71.86 72.50 0.3M
2021-07-13 73.50 73.54 72.22 72.62 0.2M
2021-07-12 73.07 73.90 72.72 73.76 0.2M
2021-07-09 72.47 73.95 72.24 73.86 0.4M
2021-07-08 71.34 72.31 70.80 71.24 0.3M
2021-07-07 72.31 73.53 72.20 72.45 0.4M
2021-07-06 74.75 74.76 72.73 72.98 0.3M
2021-07-02 75.11 75.21 74.50 75.06 0.3M
2021-07-01 74.94 75.68 74.35 75.11 0.4M
2021-06-30 74.17 75.10 74.09 74.56 0.4M
2021-06-29 74.70 75.84 74.22 74.48 0.2M
2021-06-28 75.31 75.53 73.91 74.32 0.3M
2021-06-25 74.41 76.42 74.33 75.82 0.7M
2021-06-24 73.55 74.32 72.97 74.26 0.3M
2021-06-23 73.79 74.33 73.46 73.63 1.3M
2021-06-22 73.68 74.26 72.67 73.79 0.6M
2021-06-21 71.80 73.47 71.27 73.39 0.4M
2021-06-18 71.93 72.61 70.69 70.72 0.9M
2021-06-17 76.32 76.32 72.94 73.02 0.3M
2021-06-16 75.18 76.34 74.09 75.85 0.3M
2021-06-15 74.67 76.63 74.37 75.55 0.3M
2021-06-14 75.25 75.45 73.89 74.39 0.3M
2021-06-11 75.13 75.82 74.97 75.22 0.3M
2021-06-10 77.10 77.98 74.78 74.87 0.5M
2021-06-09 75.74 76.55 75.05 76.20 0.3M
2021-06-08 76.23 76.47 75.38 76.20 0.3M
2021-06-07 77.18 77.53 76.27 76.43 0.2M
2021-06-04 76.76 76.97 76.30 76.80 0.3M
2021-06-03 77.42 78.16 76.95 77.05 0.3M
2021-06-02 78.58 78.58 77.50 77.58 0.3M
2021-06-01 78.40 78.67 77.57 78.12 0.4M
2021-05-28 77.70 78.01 76.92 77.88 0.4M
2021-05-27 78.21 78.60 77.53 77.70 0.4M
2021-05-26 76.71 77.71 76.14 77.26 1.3M
2021-05-25 78.07 78.49 76.64 76.87 0.6M
2021-05-24 78.96 78.96 77.62 78.14 0.3M
2021-05-21 78.42 79.60 78.21 78.89 0.2M
2021-05-20 77.49 78.15 77.22 77.87 0.2M
2021-05-19 77.32 78.10 76.49 78.10 0.3M
2021-05-18 79.55 80.01 78.08 78.13 0.3M
2021-05-17 79.76 80.12 79.28 79.80 0.2M
2021-05-14 79.91 80.32 79.07 80.12 0.3M
2021-05-13 76.56 79.90 76.56 79.24 0.4M
2021-05-12 79.91 79.99 76.76 76.86 0.3M
2021-05-11 79.24 80.41 78.70 78.97 0.4M
2021-05-10 80.57 81.19 79.64 79.67 0.3M
2021-05-07 79.49 80.27 79.00 79.99 0.3M
2021-05-06 79.84 80.78 78.35 80.75 0.3M
2021-05-05 79.69 79.99 78.69 79.86 0.3M
2021-05-04 78.10 79.64 77.57 79.64 0.3M
2021-05-03 78.78 78.91 76.92 78.32 0.4M
2021-04-30 78.69 79.46 77.66 77.81 0.9M
2021-04-29 77.93 79.76 77.93 79.37 0.4M
2021-04-28 78.13 78.29 76.95 77.61 1.3M
2021-04-27 78.21 78.44 77.46 77.96 0.6M
2021-04-26 77.88 78.26 77.46 77.65 0.3M
2021-04-23 75.30 77.85 74.65 77.23 0.4M
2021-04-22 75.90 76.03 74.70 74.88 0.3M
2021-04-21 74.78 76.48 74.78 76.15 0.3M
2021-04-20 76.36 76.36 74.27 74.48 0.4M
2021-04-19 77.49 77.56 76.00 76.64 0.4M
2021-04-16 76.50 77.44 76.38 77.14 0.5M
2021-04-15 76.12 76.81 75.23 76.74 0.5M
2021-04-14 75.87 77.53 75.72 77.08 0.3M
2021-04-13 77.76 77.84 76.00 76.29 0.3M
2021-04-12 77.89 78.55 77.70 78.05 0.3M
2021-04-09 77.66 77.72 76.92 77.67 0.2M
2021-04-08 77.14 77.40 76.18 76.98 0.3M
2021-04-07 78.14 78.39 77.01 77.56 0.3M
2021-04-06 77.91 78.29 77.06 77.74 0.3M
2021-04-05 77.88 78.28 77.14 77.77 0.4M
2021-04-01 76.05 77.19 75.76 77.06 0.3M
2021-03-31 77.13 77.95 76.59 76.61 0.4M
2021-03-30 77.18 78.37 77.18 77.70 0.5M
2021-03-29 77.42 78.20 75.42 76.62 0.4M
2021-03-26 77.29 78.34 76.66 78.33 0.4M
2021-03-25 74.36 76.54 73.81 76.31 0.3M
2021-03-24 75.79 76.97 74.55 74.60 0.4M
2021-03-23 76.12 76.69 74.99 75.12 0.5M
2021-03-22 78.86 79.11 76.62 76.87 0.3M
2021-03-19 79.20 80.47 78.40 79.36 1.4M
2021-03-18 80.71 83.06 79.54 79.92 0.4M
2021-03-17 79.31 80.53 79.31 80.29 0.3M
2021-03-16 79.57 79.74 78.12 79.54 0.3M
2021-03-15 81.06 81.06 79.09 80.02 0.3M
2021-03-12 79.77 81.18 79.03 80.72 0.4M
2021-03-11 78.53 79.78 78.26 79.01 0.3M
2021-03-10 78.63 79.18 78.10 79.04 0.4M
2021-03-09 77.97 79.34 76.33 78.00 0.3M
2021-03-08 77.98 79.34 77.51 78.92 0.5M
2021-03-05 75.72 77.46 74.71 77.13 0.4M
2021-03-04 75.65 76.90 74.11 74.71 0.3M
2021-03-03 74.86 76.91 74.81 75.66 0.4M
2021-03-02 75.28 75.94 73.85 74.36 0.3M
2021-03-01 75.19 76.38 74.47 76.02 0.4M
2021-02-26 75.21 76.18 73.90 74.03 0.6M
2021-02-25 78.73 79.08 75.76 75.92 0.4M
2021-02-24 75.90 77.94 75.13 77.72 1.6M
2021-02-23 74.48 75.35 73.81 75.24 0.7M
2021-02-22 73.99 74.94 73.99 74.25 0.6M
2021-02-19 73.43 74.41 73.43 73.96 0.3M
2021-02-18 72.87 73.91 72.87 73.18 0.4M
2021-02-17 74.39 74.68 73.32 73.57 0.3M
2021-02-16 74.19 74.39 73.17 74.21 0.4M
2021-02-12 73.26 73.98 72.11 73.40 0.2M
2021-02-11 72.08 73.41 72.01 73.06 0.3M
2021-02-10 74.00 74.50 72.42 72.53 0.4M
2021-02-09 72.43 73.99 72.28 73.83 0.4M
2021-02-08 71.41 72.44 71.05 72.42 0.3M
2021-02-05 71.15 71.45 70.24 71.06 0.2M
2021-02-04 68.66 70.71 68.66 70.52 0.4M
2021-02-03 68.32 68.76 67.46 68.49 0.3M
2021-02-02 68.65 68.65 67.53 68.21 0.4M
2021-02-01 66.91 67.97 66.60 67.91 0.4M
2021-01-29 68.06 68.85 66.76 66.85 0.7M
2021-01-28 69.61 69.61 67.81 67.90 0.5M
2021-01-27 69.31 71.30 69.05 69.39 0.7M
2021-01-26 69.18 70.52 68.49 70.02 0.5M
2021-01-25 68.47 69.33 68.12 68.61 0.4M
2021-01-22 68.00 69.55 67.95 69.39 0.4M
2021-01-21 68.88 69.50 68.05 68.19 0.5M
2021-01-20 71.12 71.86 67.66 68.83 0.7M
2021-01-19 70.77 71.57 70.60 71.12 0.5M
2021-01-15 70.40 71.33 69.72 70.50 0.5M
2021-01-14 71.92 72.03 71.14 71.51 0.4M
2021-01-13 71.81 72.32 70.72 71.13 0.5M
2021-01-12 71.53 73.17 71.36 72.26 0.5M
2021-01-11 69.19 71.49 69.00 71.28 0.4M
2021-01-08 70.68 70.68 68.92 70.05 0.3M
2021-01-07 70.00 70.74 69.34 70.61 0.5M
2021-01-06 68.24 70.13 67.20 69.50 0.7M
2021-01-05 65.81 67.10 65.71 66.53 0.3M
2021-01-04 65.86 67.08 64.76 66.08 0.4M