CBSH: Commerce Bancshares Inc.

As of Wednesday, April 16th, 2025

$ 60.02

+1.27 +2.16%

Open: 59.02
High: 60.66
Low: 58.95
Volume: 1,387,892
Previous Close on Tuesday, April 15th, 2025

$ 58.75

+0.35 +0.60%

Open: 58.44
High: 59.89
Low: 57.94
Volume: 686,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 59.02 60.66 58.95 60.02 1,387,892 +1.27 +2.16
2025-04-15 58.44 59.89 57.94 58.75 686,011 +0.35 +0.60
2025-04-14 57.56 58.68 56.70 58.40 805,411 +1.52 +2.67
2025-04-11 56.01 57.62 55.06 56.88 609,094 +0.69 +1.23
2025-04-10 57.64 57.75 54.73 56.19 709,378 -2.54 -4.32
2025-04-09 55.90 59.93 53.44 58.73 1,053,498 +3.15 +5.67
2025-04-08 57.23 58.02 54.75 55.58 737,500 -0.27 -0.48
2025-04-07 54.00 57.74 52.69 55.85 857,609 +0.43 +0.78
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 60.66
On 2025-04-16		 54.73
On 2025-04-10		 1.29 2.20 57.75
On 2025-04-10		 55.06
On 2025-04-11		 -4.66 58.05
10D 60.66
On 2025-04-16		 52.69
On 2025-04-07		 -2.28 -3.66 60.49
On 2025-04-03		 52.69
On 2025-04-07		 -12.89 57.35
20D 63.84
On 2025-03-26		 52.69
On 2025-04-07		 -2.32 -3.72 63.84
On 2025-03-26		 52.69
On 2025-04-07		 -17.47 59.74
WTD 60.66
On 2025-04-16		 56.70
On 2025-04-14		 3.14 5.52 58.68
On 2025-04-14		 58.68
On 2025-04-14		 0.00 59.06
MTD 62.50
On 2025-04-01		 52.69
On 2025-04-07		 -2.21 -3.55 62.50
On 2025-04-01		 52.69
On 2025-04-07		 -15.70 58.16
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
FITB

Fifth Third Bancorp

34.40 -0.67 -1.91 5,988,947
CBSH

Commerce Bancshares Inc.

60.02 +1.27 +2.16 1,387,892