CBSH: Commerce Bancshares Inc.

As of Friday, January 16th, 2026

$ 54.29

-0.27 -0.49%

Open: 54.28
High: 54.62
Low: 53.97
Volume: 1,356,825
Previous Close on Thursday, January 15th, 2026

$ 54.56

+0.43 +0.79%

Open: 54.14
High: 55.06
Low: 54.14
Volume: 1,151,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 54.28 54.62 53.97 54.29 1,356,825 -0.27 -0.49
2026-01-15 54.14 55.06 54.14 54.56 1,151,886 +0.43 +0.79
2026-01-14 53.20 54.35 53.17 54.13 1,424,933 +0.78 +1.46
2026-01-13 53.22 53.51 52.80 53.35 1,136,311 +0.13 +0.24
2026-01-12 53.58 53.99 52.82 53.22 847,863 -0.63 -1.17
2026-01-09 55.14 55.35 53.80 53.85 804,991 -1.16 -2.11
2026-01-08 53.57 55.66 53.57 55.01 977,001 +1.29 +2.40
2026-01-07 53.63 53.93 53.36 53.72 1,520,058 -0.09 -0.17
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 55.06
On 2026-01-15		 52.80
On 2026-01-13		 0.44 0.82 53.99
On 2026-01-12		 52.80
On 2026-01-13		 -2.21 53.91
10D 55.66
On 2026-01-08		 51.97
On 2026-01-05		 2.05 3.92 55.66
On 2026-01-08		 52.80
On 2026-01-13		 -5.14 53.92
20D 55.66
On 2026-01-08		 51.47
On 2026-01-02		 1.12 2.11 55.66
On 2026-01-08		 52.80
On 2026-01-13		 -5.14 53.37
WTD 55.06
On 2026-01-15		 52.80
On 2026-01-13		 0.44 0.82 53.99
On 2026-01-12		 52.80
On 2026-01-13		 -2.21 53.91
MTD 55.66
On 2026-01-08		 51.47
On 2026-01-02		 1.95 3.73 55.66
On 2026-01-08		 52.80
On 2026-01-13		 -5.14 53.77
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
COLD

Americold Realty Trust

13.56 +0.14 +1.04 2,965,259
ESE

ESCO Technologies Inc.

218.58 -0.28 -0.13 121,677
HP

Helmerich & Payne Inc.

32.38 +0.11 +0.34 919,852
IUSB

iShares Core Total USD Bond Market ETF

46.63 -0.07 -0.15 2,635,210
CBSH

Commerce Bancshares Inc.

54.29 -0.27 -0.49 1,356,825