CBSH: Commerce Bancshares Inc.

As of Friday, August 8th, 2025

$ 60.46

+0.60 +1.00%

Open: 60.30
High: 60.76
Low: 59.86
Volume: 358,000
Previous Close on Thursday, August 7th, 2025

$ 59.86

-0.41 -0.68%

Open: 60.54
High: 60.54
Low: 59.70
Volume: 526,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 60.30 60.76 59.86 60.46 358,000 +0.60 +1.00
2025-08-07 60.54 60.54 59.70 59.86 526,829 -0.41 -0.68
2025-08-06 60.93 60.99 60.11 60.27 587,042 -0.53 -0.87
2025-08-05 60.96 61.10 60.28 60.80 565,647 -0.01 -0.02
2025-08-04 60.21 60.89 59.95 60.81 601,891 +0.89 +1.49
2025-08-01 60.49 60.69 59.42 59.92 648,967 -1.28 -2.09
2025-07-31 60.76 61.65 60.76 61.20 855,087 -0.03 -0.05
2025-07-30 61.59 62.17 60.99 61.23 782,020 -0.21 -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 61.10
On 2025-08-05		 59.70
On 2025-08-07		 0.54 0.90 61.10
On 2025-08-05		 59.70
On 2025-08-07		 -2.29 60.44
10D 62.46
On 2025-07-29		 59.42
On 2025-08-01		 -1.57 -2.53 62.46
On 2025-07-29		 59.42
On 2025-08-01		 -4.86 60.80
20D 66.31
On 2025-07-15		 59.42
On 2025-08-01		 -4.99 -7.62 66.31
On 2025-07-15		 59.42
On 2025-08-01		 -10.39 62.23
WTD 61.10
On 2025-08-05		 59.70
On 2025-08-07		 0.54 0.90 61.10
On 2025-08-05		 59.70
On 2025-08-07		 -2.29 60.44
MTD 61.10
On 2025-08-05		 59.42
On 2025-08-01		 -0.74 -1.21 61.10
On 2025-08-05		 59.70
On 2025-08-07		 -2.29 60.35
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VST

Vistra Energy Corp.

202.12 -3.47 -1.69 4,057,729
WM

Waste Management Inc.

235.09 +1.87 +0.80 1,088,293
TSM

Taiwan Semiconductor Manufacturing Company Limited

241.83 -0.79 -0.33 10,522,256
FFIV

F5 Networks Inc.

321.77 +4.54 +1.43 403,235
CBSH

Commerce Bancshares Inc.

60.46 +0.60 +1.00 358,000