CBSH: Commerce Bancshares Inc.

As of Tuesday, September 29th, 2026

$ 55.33

-0.55 -0.98%

Open: 55.67
High: 55.99
Low: 55.01
Volume: 753,379
Previous Close on Monday, September 28th, 2026

$ 55.88

-0.56 -0.99%

Open: 56.57
High: 56.57
Low: 55.70
Volume: 659,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 55.67 55.99 55.01 55.33 753,379 -0.55 -0.98
2026-09-28 56.57 56.57 55.70 55.88 659,505 -0.56 -0.99
2026-09-25 55.93 56.52 55.81 56.44 790,241 +0.68 +1.22
2026-09-24 55.90 56.11 55.28 55.76 1,300,261 +0.17 +0.31
2026-09-23 55.49 56.04 55.44 55.59 969,783 -0.09 -0.16
2026-09-22 56.65 56.88 55.67 55.68 1,127,278 -0.87 -1.54
2026-09-21 57.38 57.39 56.54 56.55 1,089,447 -0.54 -0.95
2026-09-18 57.41 57.48 56.68 57.09 2,650,964 -0.36 -0.63
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 56.57
On 2026-09-28		 55.01
On 2026-09-29		 -0.35 -0.63 56.57
On 2026-09-28		 55.01
On 2026-09-29		 -2.76 55.80
10D 58.50
On 2026-09-16		 55.01
On 2026-09-29		 -3.18 -5.43 58.50
On 2026-09-16		 55.01
On 2026-09-29		 -5.97 56.31
20D 59.10
On 2026-09-14		 55.01
On 2026-09-29		 -2.38 -4.12 59.10
On 2026-09-14		 55.01
On 2026-09-29		 -6.91 57.25
WTD 56.57
On 2026-09-28		 55.01
On 2026-09-29		 -1.11 -1.97 56.57
On 2026-09-28		 55.01
On 2026-09-29		 -2.76 55.61
MTD 59.10
On 2026-09-14		 55.01
On 2026-09-29		 -2.38 -4.12 59.10
On 2026-09-14		 55.01
On 2026-09-29		 -6.91 57.25
As of Tuesday, September 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

44.97 +0.47 +1.06 3,252,610
CBSH

Commerce Bancshares Inc.

55.33 -0.55 -0.98 753,379