CBSH: Commerce Bancshares Inc.

As of Thursday, May 8th, 2025

$ 63.30

+1.12 +1.80%

Open: 62.74
High: 63.65
Low: 62.49
Volume: 388,979
Previous Close on Wednesday, May 7th, 2025

$ 62.18

+0.16 +0.26%

Open: 62.42
High: 62.65
Low: 61.93
Volume: 331,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 62.74 63.65 62.49 63.30 388,292 +1.12 +1.80
2025-05-07 62.42 62.65 61.93 62.18 331,662 +0.16 +0.26
2025-05-06 61.87 62.45 61.46 62.02 353,044 -0.65 -1.04
2025-05-05 62.32 63.36 62.30 62.67 293,030 -0.35 -0.56
2025-05-02 62.08 63.19 61.58 63.02 328,967 +1.73 +2.82
2025-05-01 60.74 61.76 60.11 61.29 394,614 +0.55 +0.91
2025-04-30 60.29 60.91 59.56 60.74 729,655 -0.44 -0.72
2025-04-29 60.84 61.52 60.33 61.18 430,029 +0.15 +0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 63.65
On 2025-05-08		 61.46
On 2025-05-06		 2.01 3.28 63.36
On 2025-05-05		 61.46
On 2025-05-06		 -3.00 62.64
10D 63.65
On 2025-05-08		 59.56
On 2025-04-30		 1.93 3.14 61.52
On 2025-04-29		 59.56
On 2025-04-30		 -3.19 61.80
20D 63.65
On 2025-05-08		 54.73
On 2025-04-10		 4.57 7.78 62.82
On 2025-04-23		 59.56
On 2025-04-30		 -5.19 60.44
WTD 63.65
On 2025-05-08		 61.46
On 2025-05-06		 0.28 0.44 63.36
On 2025-05-05		 61.46
On 2025-05-06		 -3.00 62.54
MTD 63.65
On 2025-05-08		 60.11
On 2025-05-01		 2.56 4.21 63.36
On 2025-05-05		 61.46
On 2025-05-06		 -3.00 62.41
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

63.30 +1.12 +1.80 388,979