CBSH: Commerce Bancshares Inc.
| $ 52.31 | |
| -- 0 0% | |
| Open: | 52.31 | 
| High: | 52.31 | 
| Low: | 52.31 | 
| Volume: | N/A | 
$ 52.31
+0.12 +0.23%
| Open: | 52.20 | 
| High: | 52.93 | 
| Low: | 52.20 | 
| Volume: | 1,248,027 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 52.20 | 52.93 | 52.20 | 52.31 | 1,248,027 | +0.12 | +0.23 | 
| 2025-10-29 | 52.75 | 53.26 | 52.08 | 52.19 | 1,337,626 | -0.93 | -1.75 | 
| 2025-10-28 | 53.25 | 53.55 | 52.74 | 53.12 | 1,079,025 | +0.04 | +0.08 | 
| 2025-10-27 | 53.43 | 53.83 | 53.07 | 53.08 | 1,277,822 | -0.11 | -0.21 | 
| 2025-10-24 | 53.40 | 53.98 | 53.11 | 53.19 | 839,026 | +0.03 | +0.06 | 
| 2025-10-23 | 53.52 | 53.80 | 52.88 | 53.16 | 738,935 | -0.35 | -0.65 | 
| 2025-10-22 | 53.93 | 54.22 | 53.46 | 53.51 | 1,073,900 | -0.33 | -0.61 | 
| 2025-10-21 | 54.00 | 54.39 | 53.70 | 53.84 | 929,925 | -0.18 | -0.33 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 53.98 On 2025-10-24 | 52.08 On 2025-10-29 | -0.85 | -1.60 | 53.98 On 2025-10-24 | 52.08 On 2025-10-29 | -3.52 | 52.78 | 
| 10D | 54.41 On 2025-10-20 | 52.08 On 2025-10-29 | -0.09 | -0.17 | 54.41 On 2025-10-20 | 52.08 On 2025-10-29 | -4.28 | 53.21 | 
| 20D | 60.23 On 2025-10-06 | 52.08 On 2025-10-29 | -6.57 | -11.16 | 60.23 On 2025-10-06 | 52.08 On 2025-10-29 | -13.53 | 55.47 | 
| WTD | 53.83 On 2025-10-27 | 52.08 On 2025-10-29 | -0.88 | -1.65 | 53.83 On 2025-10-27 | 52.08 On 2025-10-29 | -3.25 | 52.68 | 
| MTD | 60.23 On 2025-10-06 | 52.08 On 2025-10-29 | -7.45 | -12.47 | 60.23 On 2025-10-06 | 52.08 On 2025-10-29 | -13.53 | 55.80 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,505.11 | -17.01 | -0.04 | 321,832,708 | 
| DJTA Dow Jones Transportation Average | 15,824.11 | +94.57 | +0.60 | 40,003,090 | 
| SPX S&P 500 Index | 6,839.22 | +16.88 | +0.25 | |
| OEX S&P 100 Index | 3,451.58 | +12.09 | +0.35 | |
| NDX NASDAQ 100 Index | 25,891.77 | +156.95 | +0.61 | |
| NYA NYSE Composite Index | 21,408.38 | -42.62 | -0.20 | |
| XAX NYSE AMEX Composite Index | 6,929.43 | -155.00 | -2.19 | |
| RUI RUSSELL 1000 Index | 3,730.53 | +11.27 | +0.30 | |
| RUT Russell 2000 Index | 2,468.19 | +2.23 | +0.09 | |
| RUA Russell 3000 Index | 3,879.56 | +11.36 | +0.29 | |
| VIX CBOE Volatility Index | 17.71 | +0.77 | +4.55 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.60 | +0.24 | +1.03 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.51 | +0.42 | +1.90 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 20.54 | +0.55 | +2.75 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 12,047.32 | +74.25 | +0.62 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| CBSH Commerce Bancshares Inc. | 52.31 | 0.00 | 0.00 |