CBSH: Commerce Bancshares Inc.

As of Friday, November 25th, 2022

$ 74.94

+0.77 +1.04%

Open: 74.47
High: 75.06
Low: 73.20
Volume: 143,721
Previous Close on Wednesday, November 23rd, 2022

$ 74.17

-0.42 -0.56%

Open: 74.40
High: 74.98
Low: 73.94
Volume: 212,730
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 74.47 75.06 73.20 74.94 143,721 +0.77 +1.04
2022-11-23 74.40 74.98 73.94 74.17 212,730 -0.42 -0.56
2022-11-22 74.00 74.72 73.89 74.59 235,810 +0.71 +0.96
2022-11-21 73.07 73.90 73.07 73.88 249,890 +0.81 +1.11
2022-11-18 72.65 73.17 72.02 73.07 282,554 +1.56 +2.18
2022-11-17 71.38 71.65 70.61 71.51 279,846 -0.48 -0.67
2022-11-16 72.80 73.09 71.85 71.99 243,503 -0.51 -0.70
2022-11-15 73.33 74.00 72.23 72.50 309,029 -0.22 -0.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.06
On 2022-11-25
72.02
On 2022-11-18
3.43 4.80 73.17
On 2022-11-18
73.17
On 2022-11-18
0.00 74.13
10D 75.06
On 2022-11-25
70.61
On 2022-11-17
2.07 2.84 74.00
On 2022-11-15
70.61
On 2022-11-17
-4.58 73.13
20D 75.06
On 2022-11-25
68.93
On 2022-11-03
6.13 8.91 74.00
On 2022-11-15
70.61
On 2022-11-17
-4.58 72.00
WTD 75.06
On 2022-11-25
73.07
On 2022-11-21
1.87 2.56 73.90
On 2022-11-21
73.90
On 2022-11-21
0.00 74.40
MTD 75.06
On 2022-11-25
68.93
On 2022-11-03
4.10 5.79 74.00
On 2022-11-15
70.61
On 2022-11-17
-4.58 72.13
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index