CBSH: Commerce Bancshares Inc.

As of Friday, July 19th, 2024

$ 63.23

B: 61.71 X 2
A: 65.33 X 1

-0.28 -0.44%

Open: 63.82
High: 64.39
Low: 63.16
Volume: 1,063,754
Previous Close on Thursday, July 18th, 2024

$ 63.51

+1.82 +2.95%

Open: 61.86
High: 63.74
Low: 61.86
Volume: 1,425,868
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 63.82 64.39 63.16 63.23 1,063,754 -0.28 -0.44
2024-07-18 61.86 63.74 61.86 63.51 1,425,868 +1.82 +2.95
2024-07-17 60.48 62.07 60.26 61.69 698,512 +0.44 +0.72
2024-07-16 59.92 61.43 59.13 61.25 829,686 +1.69 +2.84
2024-07-15 58.74 59.88 58.72 59.56 474,231 +1.43 +2.46
2024-07-12 57.84 58.33 57.42 58.13 522,663 +0.61 +1.06
2024-07-11 57.57 58.19 57.45 57.52 659,927 +0.52 +0.91
2024-07-10 56.22 57.32 56.15 57.00 807,031 +0.70 +1.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 64.39
On 2024-07-19
58.72
On 2024-07-15
5.10 8.77 59.88
On 2024-07-15
59.88
On 2024-07-15
0.00 61.85
10D 64.39
On 2024-07-19
55.20
On 2024-07-09
8.21 14.92 55.88
On 2024-07-08
55.88
On 2024-07-08
0.00 59.36
20D 64.39
On 2024-07-19
53.18
On 2024-06-21
9.78 18.30 56.36
On 2024-07-03
54.88
On 2024-07-05
-2.63 57.11
WTD 64.39
On 2024-07-19
58.72
On 2024-07-15
5.10 8.77 59.88
On 2024-07-15
59.88
On 2024-07-15
0.00 61.85
MTD 64.39
On 2024-07-19
54.88
On 2024-07-05
7.45 13.36 56.36
On 2024-07-03
54.88
On 2024-07-05
-2.63 58.23
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

63.23 -0.28 -0.44 1,063,754