CBSH: Commerce Bancshares Inc.

As of Friday, September 22nd, 2023

$ 47.18

-0.24 -0.51%

Open: 47.53
High: 47.84
Low: 46.94
Volume: 505,338
Previous Close on Thursday, September 21st, 2023

$ 47.42

-0.80 -1.66%

Open: 47.96
High: 47.96
Low: 47.20
Volume: 524,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 47.53 47.84 46.94 47.18 505,338 -0.24 -0.51
2023-09-21 47.96 47.96 47.20 47.42 524,291 -0.80 -1.66
2023-09-20 48.42 49.16 48.21 48.22 789,992 +0.07 +0.15
2023-09-19 47.90 48.32 47.66 48.15 581,941 +0.19 +0.40
2023-09-18 48.40 48.40 47.81 47.96 514,433 -0.56 -1.15
2023-09-15 48.45 48.85 48.09 48.52 2,712,658 +0.36 +0.75
2023-09-14 47.34 48.18 47.28 48.16 585,312 +1.14 +2.42
2023-09-13 47.46 47.48 46.35 47.02 654,218 -0.18 -0.38
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 49.16
On 2023-09-20		 46.94
On 2023-09-22		 -1.34 -2.76 49.16
On 2023-09-20		 46.94
On 2023-09-22		 -4.52 47.79
10D 49.16
On 2023-09-20		 46.30
On 2023-09-12		 -0.04 -0.08 49.16
On 2023-09-20		 46.94
On 2023-09-22		 -4.52 47.66
20D 50.43
On 2023-08-29		 46.30
On 2023-09-12		 -1.90 -3.87 50.43
On 2023-08-29		 46.30
On 2023-09-12		 -8.18 48.24
WTD 49.16
On 2023-09-20		 46.94
On 2023-09-22		 -1.34 -2.76 49.16
On 2023-09-20		 46.94
On 2023-09-22		 -4.52 47.79
MTD 50.31
On 2023-09-01		 46.30
On 2023-09-12		 -1.91 -3.89 50.31
On 2023-09-01		 46.30
On 2023-09-12		 -7.97 47.82
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22