CBSH: Commerce Bancshares Inc.

As of Wednesday, May 8th, 2024

$ 56.02

-- 0 0%

Open: 56.02
High: 56.02
Low: 56.02
Volume: N/A
Previous Close on Tuesday, May 7th, 2024

$ 56.02

-0.13 -0.23%

Open: 56.50
High: 56.98
Low: 56.01
Volume: 558,510

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-07 56.50 56.98 56.01 56.02 558,510 -0.13 -0.23
2024-05-06 56.34 56.58 56.01 56.15 352,991 +0.01 +0.02
2024-05-03 56.71 57.00 55.78 56.14 349,993 +0.04 +0.07
2024-05-02 56.08 56.31 55.32 56.10 353,752 +0.34 +0.61
2024-05-01 54.93 56.40 54.93 55.76 500,384 +1.08 +1.98
2024-04-30 54.49 55.21 54.30 54.68 590,892 -0.11 -0.20
2024-04-29 55.47 55.69 54.78 54.79 393,285 -0.62 -1.12
2024-04-26 55.13 56.13 55.13 55.41 300,167 -0.03 -0.05
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 57.00
On 2024-05-03		 54.93
On 2024-05-01		 1.34 2.45 56.40
On 2024-05-01		 55.32
On 2024-05-02		 -1.91 56.03
10D 57.00
On 2024-05-03		 54.30
On 2024-04-30		 0.88 1.59 56.13
On 2024-04-26		 54.30
On 2024-04-30		 -3.25 55.64
20D 57.00
On 2024-05-03		 50.92
On 2024-04-15		 2.16 4.01 52.90
On 2024-04-10		 50.92
On 2024-04-15		 -3.75 54.24
WTD 56.98
On 2024-05-07		 56.01
On 2024-05-06		 -0.12 -0.21 56.58
On 2024-05-06		 56.58
On 2024-05-06		 0.00 56.09
MTD 57.00
On 2024-05-03		 54.93
On 2024-05-01		 1.34 2.45 56.40
On 2024-05-01		 55.32
On 2024-05-02		 -1.91 56.03
As of Tuesday, May 7th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.31 +0.53 +0.31 1,971,714
KO

The Coca-Cola Company

62.80 +0.18 +0.28 3,246,833
PFE

Pfizer Inc.

28.19 +0.42 +1.50 18,384,469
VZ

Verizon Communications Inc.

39.50 +0.19 +0.48 5,068,200
VIX

CBOE Volatility Index

13.25 +0.02 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,968.59 +84.33 +0.22 132,498,583
DJTA

Dow Jones Transportation Average

15,367.09 -67.24 -0.44 78,181,913
SPX

S&P 500 Index

5,181.61 -6.09 -0.12
OEX

S&P 100 Index

2,465.52 -0.68 -0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,067.02 -24.43 -0.14
NYA

NYSE Composite Index

17,967.59 -26.68 -0.15
XAX

NYSE AMEX Composite Index

4,852.98 -1.16 -0.02
RUI

RUSSELL 1000 Index

2,837.22 -4.54 -0.16
RUT

Russell 2000 Index

2,047.86 -16.78 -0.81
RUA

Russell 3000 Index

2,962.95 -5.73 -0.19
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.25 +0.02 +0.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.73 -0.15 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.93 +0.02 +0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.97 +0.01 +0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,902.05 -10.01 -0.11
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

56.02 0.00 0.00