CBSH: Commerce Bancshares Inc.

As of Friday, March 31st, 2023

$ 58.35

+0.08 +0.14%

Open: 58.96
High: 59.08
Low: 58.21
Volume: 1,278,525
Previous Close on Thursday, March 30th, 2023

$ 58.27

-1.10 -1.85%

Open: 59.85
High: 59.85
Low: 58.18
Volume: 341,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 58.96 59.08 58.21 58.35 1,278,525 +0.08 +0.14
2023-03-30 59.85 59.85 58.18 58.27 341,750 -1.10 -1.85
2023-03-29 59.05 59.43 58.36 59.37 497,799 +0.85 +1.45
2023-03-28 57.87 58.78 57.63 58.52 473,074 +0.46 +0.79
2023-03-27 59.34 59.50 58.01 58.06 530,701 +0.27 +0.47
2023-03-24 56.09 57.96 55.72 57.79 508,977 +1.19 +2.10
2023-03-23 58.57 58.62 56.29 56.60 634,880 -1.39 -2.40
2023-03-22 60.41 60.82 57.92 57.99 481,409 -2.75 -4.53
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 59.85
On 2023-03-30		 57.63
On 2023-03-28		 0.56 0.97 59.50
On 2023-03-27		 57.63
On 2023-03-28		 -3.13 58.51
10D 62.00
On 2023-03-21		 55.72
On 2023-03-24		 0.21 0.36 62.00
On 2023-03-21		 55.72
On 2023-03-24		 -10.13 58.45
20D 65.97
On 2023-03-06		 55.72
On 2023-03-24		 -7.67 -11.62 65.97
On 2023-03-06		 55.72
On 2023-03-24		 -15.54 59.82
WTD 59.85
On 2023-03-30		 57.63
On 2023-03-28		 0.56 0.97 59.50
On 2023-03-27		 57.63
On 2023-03-28		 -3.13 58.51
MTD 66.12
On 2023-03-03		 55.72
On 2023-03-24		 -7.80 -11.79 66.12
On 2023-03-03		 55.72
On 2023-03-24		 -15.73 60.58
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index