CBSH: Commerce Bancshares Inc.

As of Wednesday, June 18th, 2025

$ 60.43

+0.15 +0.25%

Open: 60.09
High: 60.99
Low: 60.09
Volume: 642,827
Previous Close on Tuesday, June 17th, 2025

$ 60.28

-0.54 -0.89%

Open: 60.33
High: 61.06
Low: 59.85
Volume: 733,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 60.09 60.99 60.09 60.43 642,827 +0.15 +0.25
2025-06-17 60.33 61.06 59.85 60.28 733,304 -0.54 -0.89
2025-06-16 60.91 61.91 60.70 60.82 1,160,364 +0.14 +0.23
2025-06-13 61.36 61.44 60.56 60.68 477,567 -1.36 -2.19
2025-06-12 62.10 62.12 61.43 62.04 426,118 -0.17 -0.27
2025-06-11 63.80 63.92 62.16 62.21 726,350 -1.47 -2.31
2025-06-10 63.66 63.97 63.24 63.68 536,605 +0.17 +0.27
2025-06-09 63.45 64.09 63.27 63.51 389,185 +0.06 +0.09
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 62.12
On 2025-06-12		 59.85
On 2025-06-17		 -1.78 -2.86 62.12
On 2025-06-12		 59.85
On 2025-06-17		 -3.65 60.85
10D 64.09
On 2025-06-09		 59.85
On 2025-06-17		 -2.87 -4.53 64.09
On 2025-06-09		 59.85
On 2025-06-17		 -6.62 61.97
20D 64.85
On 2025-05-21		 59.85
On 2025-06-17		 -4.56 -7.02 64.85
On 2025-05-21		 59.85
On 2025-06-17		 -7.71 62.53
WTD 61.91
On 2025-06-16		 59.85
On 2025-06-17		 -0.25 -0.41 61.91
On 2025-06-16		 59.85
On 2025-06-17		 -3.33 60.51
MTD 64.09
On 2025-06-09		 59.85
On 2025-06-17		 -2.58 -4.09 64.09
On 2025-06-09		 59.85
On 2025-06-17		 -6.62 62.21
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

233.22 -1.08 -0.46 1,067,320
CBSH

Commerce Bancshares Inc.

60.43 +0.15 +0.25 642,827