CBSH: Commerce Bancshares Inc.

As of Tuesday, August 18th, 2026

$ 59.56

-0.15 -0.25%

Open: 60.09
High: 60.09
Low: 59.47
Volume: 996,643
Previous Close on Monday, August 17th, 2026

$ 59.71

-0.56 -0.93%

Open: 60.11
High: 60.48
Low: 59.63
Volume: 844,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 60.09 60.09 59.47 59.56 996,643 -0.15 -0.25
2026-08-17 60.11 60.48 59.63 59.71 844,391 -0.56 -0.93
2026-08-14 60.09 60.49 59.83 60.27 701,876 +0.27 +0.45
2026-08-13 59.97 60.48 59.70 60.00 677,202 +0.29 +0.49
2026-08-12 58.95 59.71 58.83 59.71 854,126 +0.69 +1.17
2026-08-11 58.68 59.34 58.68 59.02 735,542 +0.37 +0.63
2026-08-10 59.02 59.32 58.47 58.65 1,013,355 -0.43 -0.73
2026-08-07 58.84 59.24 58.35 59.08 665,065 -0.05 -0.08
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 60.49
On 2026-08-14		 58.83
On 2026-08-12		 0.54 0.91 60.49
On 2026-08-14		 59.47
On 2026-08-18		 -1.69 59.85
10D 60.49
On 2026-08-14		 58.35
On 2026-08-07		 -0.37 -0.62 60.33
On 2026-08-06		 58.35
On 2026-08-07		 -3.28 59.48
20D 60.92
On 2026-07-29		 57.81
On 2026-07-23		 1.19 2.04 60.92
On 2026-07-29		 58.35
On 2026-08-07		 -4.22 59.44
WTD 60.48
On 2026-08-17		 59.47
On 2026-08-18		 -0.71 -1.18 60.48
On 2026-08-17		 59.47
On 2026-08-18		 -1.67 59.64
MTD 60.49
On 2026-08-14		 58.35
On 2026-08-07		 0.29 0.49 60.48
On 2026-08-04		 58.35
On 2026-08-07		 -3.51 59.53
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

59.56 -0.15 -0.25 996,643