CBSH: Commerce Bancshares Inc.

As of Monday, April 15th, 2024

$ 51.23

-0.18 -0.35%

Open: 51.72
High: 52.32
Low: 50.92
Volume: 575,619
Previous Close on Friday, April 12th, 2024

$ 51.41

-0.35 -0.68%

Open: 51.30
High: 51.70
Low: 51.14
Volume: 320,666
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 51.72 52.32 50.92 51.23 575,619 -0.18 -0.35
2024-04-12 51.30 51.70 51.14 51.41 320,666 -0.35 -0.68
2024-04-11 52.19 52.45 51.01 51.76 336,285 -0.17 -0.33
2024-04-10 52.90 52.90 51.43 51.93 619,875 -1.93 -3.58
2024-04-09 54.00 54.64 53.60 53.86 526,622 -0.14 -0.26
2024-04-08 53.13 54.40 53.05 54.00 904,596 +1.06 +2.00
2024-04-05 52.30 53.14 52.29 52.94 513,550 +0.38 +0.72
2024-04-04 52.96 53.38 52.56 52.56 666,484 +0.28 +0.54

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.64
On 2024-04-09
50.92
On 2024-04-15
-2.77 -5.13 54.64
On 2024-04-09
50.92
On 2024-04-15
-6.81 52.04
10D 54.64
On 2024-04-09
50.92
On 2024-04-15
-1.20 -2.29 54.64
On 2024-04-09
50.92
On 2024-04-15
-6.81 52.40
20D 54.64
On 2024-04-09
50.28
On 2024-03-19
0.33 0.65 54.64
On 2024-04-09
50.92
On 2024-04-15
-6.81 52.05
WTD 52.32
On 2024-04-15
50.92
On 2024-04-15
-0.18 -0.35 -- -- -- 51.23
MTD 54.64
On 2024-04-09
50.92
On 2024-04-15
-1.97 -3.70 54.64
On 2024-04-09
50.92
On 2024-04-15
-6.81 52.40
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70