CBSH: Commerce Bancshares Inc.

As of Wednesday, June 3rd, 2026

$ 51.36

-0.66 -1.27%

Open: 51.83
High: 52.00
Low: 51.08
Volume: 1,197,250
Previous Close on Tuesday, June 2nd, 2026

$ 52.02

+0.57 +1.11%

Open: 51.19
High: 52.34
Low: 51.14
Volume: 1,351,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 51.83 52.00 51.08 51.36 1,197,244 -0.66 -1.27
2026-06-02 51.19 52.34 51.14 52.02 1,351,387 +0.57 +1.11
2026-06-01 51.80 52.14 51.33 51.45 1,003,516 -0.77 -1.47
2026-05-29 51.79 52.45 51.69 52.22 994,877 +0.21 +0.40
2026-05-28 51.80 52.22 51.47 52.01 1,152,857 +0.06 +0.12
2026-05-27 52.46 52.49 51.74 51.95 81,886 -0.46 -0.88
2026-05-26 52.37 53.00 52.16 52.41 1,055,565 +0.04 +0.08
2026-05-22 52.24 52.50 51.97 52.37 954,022 +0.18 +0.34
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 52.45
On 2026-05-29		 51.08
On 2026-06-03		 -0.59 -1.14 52.45
On 2026-05-29		 51.08
On 2026-06-03		 -2.62 51.81
10D 53.00
On 2026-05-26		 49.62
On 2026-05-21		 -0.42 -0.81 52.64
On 2026-05-20		 49.62
On 2026-05-21		 -5.73 52.03
20D 53.09
On 2026-05-06		 49.62
On 2026-05-21		 -0.77 -1.48 53.09
On 2026-05-06		 49.62
On 2026-05-21		 -6.53 51.76
WTD 52.34
On 2026-06-02		 51.08
On 2026-06-03		 -0.86 -1.65 52.34
On 2026-06-02		 51.08
On 2026-06-03		 -2.42 51.61
MTD 52.34
On 2026-06-02		 51.08
On 2026-06-03		 -0.86 -1.65 52.34
On 2026-06-02		 51.08
On 2026-06-03		 -2.42 51.61
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

275.27 +2.29 +0.84 202,248
PRU

Prudential Financial Inc

100.79 -1.93 -1.88 1,815,335
CBSH

Commerce Bancshares Inc.

51.36 -0.66 -1.27 1,197,250