CBSH: Commerce Bancshares Inc.

As of Monday, October 19th, 2026

$ 55.11

-0.58 -1.04%

Open: 55.46
High: 56.03
Low: 55.03
Volume: 802,035
Previous Close on Friday, October 16th, 2026

$ 55.69

+0.13 +0.23%

Open: 55.84
High: 56.47
Low: 55.24
Volume: 965,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-19 55.46 56.03 55.03 55.11 802,035 -0.58 -1.04
2026-10-16 55.84 56.47 55.24 55.69 965,597 +0.13 +0.23
2026-10-15 54.80 55.63 54.60 55.56 817,289 +1.14 +2.09
2026-10-14 53.66 54.47 53.59 54.42 961,643 +0.13 +0.24
2026-10-13 54.83 54.98 54.06 54.29 1,138,104 -0.28 -0.51
2026-10-12 54.29 54.74 54.28 54.57 823,165 +0.18 +0.33
2026-10-09 54.42 54.47 54.08 54.39 773,216 -0.22 -0.40
2026-10-08 53.91 54.76 53.65 54.61 662,479 +0.70 +1.30
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 56.47
On 2026-10-16		 53.59
On 2026-10-14		 0.54 0.99 56.47
On 2026-10-16		 55.03
On 2026-10-19		 -2.55 55.01
10D 56.47
On 2026-10-16		 53.49
On 2026-10-07		 -0.03 -0.05 55.39
On 2026-10-06		 53.49
On 2026-10-07		 -3.43 54.73
20D 56.88
On 2026-09-22		 53.49
On 2026-10-07		 -1.44 -2.55 56.88
On 2026-09-22		 53.49
On 2026-10-07		 -5.95 55.10
WTD 56.03
On 2026-10-19		 55.03
On 2026-10-19		 -0.58 -1.04 -- -- -- 55.11
MTD 56.47
On 2026-10-16		 53.49
On 2026-10-07		 0.37 0.68 55.80
On 2026-10-02		 53.49
On 2026-10-07		 -4.14 54.81
As of Monday, October 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.28 -2.55 -0.81 5,049,634
KO

The Coca-Cola Company

93.42 -0.48 -0.51 16,464,854
PFE

Pfizer Inc.

29.44 -0.14 -0.47 20,521,579
VZ

Verizon Communications Inc.

44.15 -0.64 -1.43 15,974,821
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,966.03 -36.38 -0.07 391,521,774
DJTA

Dow Jones Transportation Average

19,701.19 -178.64 -0.90 55,293,786
SPX

S&P 500 Index

7,690.73 +31.29 +0.41
OEX

S&P 100 Index

3,830.95 +23.33 +0.61
NDX

NASDAQ 100 Index

29,529.34 +341.80 +1.17
NYA

NYSE Composite Index

23,967.07 -121.56 -0.50
XAX

NYSE AMEX Composite Index

8,581.06 +42.56 +0.50
RUI

RUSSELL 1000 Index

4,177.88 +15.70 +0.38
RUT

Russell 2000 Index

2,728.30 +6.93 +0.25
RUA

Russell 3000 Index

4,345.32 +16.12 +0.37
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.32 -1.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.14 -0.53 -2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.92 -4.49
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

55.11 -0.58 -1.04 802,035