CBSH: Commerce Bancshares Inc.

As of Monday, November 4th, 2024

$ 62.65

-- 0 0%

Open: 62.65
High: 62.65
Low: 62.65
Volume: N/A
Previous Close on Friday, November 1st, 2024

$ 62.65

+0.15 +0.24%

Open: 62.68
High: 63.53
Low: 62.52
Volume: 606,911
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-01 62.68 63.53 62.52 62.65 606,911 +0.15 +0.24
2024-10-31 63.43 63.78 62.47 62.50 721,355 -1.08 -1.70
2024-10-30 62.20 63.94 62.20 63.58 504,708 +1.13 +1.81
2024-10-29 62.20 62.69 62.13 62.45 633,309 +0.17 +0.27
2024-10-28 61.65 62.45 61.58 62.28 457,199 +1.08 +1.76
2024-10-25 61.74 61.88 61.08 61.20 539,677 -0.33 -0.54
2024-10-24 61.94 62.25 61.12 61.53 662,187 -0.37 -0.60
2024-10-23 61.33 61.98 60.92 61.90 630,683 +0.21 +0.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 63.94
On 2024-10-30
61.58
On 2024-10-28
1.45 2.37 63.94
On 2024-10-30
62.47
On 2024-10-31
-2.30 62.69
10D 63.94
On 2024-10-30
60.92
On 2024-10-23
1.37 2.24 63.94
On 2024-10-30
62.47
On 2024-10-31
-2.30 62.11
20D 63.94
On 2024-10-30
57.20
On 2024-10-08
4.13 7.06 63.90
On 2024-10-17
60.31
On 2024-10-18
-5.62 60.94
WTD 63.94
On 2024-10-30
61.58
On 2024-10-28
1.45 2.37 63.94
On 2024-10-30
62.47
On 2024-10-31
-2.30 62.69
MTD 63.53
On 2024-11-01
62.52
On 2024-11-01
0.15 0.24 -- -- -- 62.65
As of Friday, November 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

172.20 +0.50 +0.29 2,887,119
KO

The Coca-Cola Company

65.00 -0.02 -0.02 6,834,180
PFE

Pfizer Inc.

27.82 -0.28 -0.98 25,806,444
VZ

Verizon Communications Inc.

41.02 -0.35 -0.83 8,429,644
VIX

CBOE Volatility Index

21.78 -0.10 -0.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,825.22 -226.97 -0.54 223,214,304
DJTA

Dow Jones Transportation Average

16,303.81 -47.52 -0.29 54,727,166
SPX

S&P 500 Index

5,720.38 -8.42 -0.15
OEX

S&P 100 Index

2,763.44 -7.54 -0.27
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,005.99 -27.15 -0.14
NYA

NYSE Composite Index

19,255.90 +2.37 +0.01
XAX

NYSE AMEX Composite Index

5,078.42 -2.84 -0.06
RUI

RUSSELL 1000 Index

3,129.00 -3.87 -0.12
RUT

Russell 2000 Index

2,222.19 +12.06 +0.55
RUA

Russell 3000 Index

3,264.78 -3.00 -0.09
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.78 -0.10 -0.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.27 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.88 -0.30 -1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -0.49 -2.24
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,689.40 -14.48 -0.15
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

62.65 0.00 0.00