CBSH: Commerce Bancshares Inc.
$ 47.18 |
|
-0.24 -0.51% |
Open: | 47.53 |
High: | 47.84 |
Low: | 46.94 |
Volume: | 505,338 |
$ 47.42
-0.80 -1.66%
Open: | 47.96 |
High: | 47.96 |
Low: | 47.20 |
Volume: | 524,291 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-09-22 | 47.53 | 47.84 | 46.94 | 47.18 | 505,338 | -0.24 | -0.51 |
2023-09-21 | 47.96 | 47.96 | 47.20 | 47.42 | 524,291 | -0.80 | -1.66 |
2023-09-20 | 48.42 | 49.16 | 48.21 | 48.22 | 789,992 | +0.07 | +0.15 |
2023-09-19 | 47.90 | 48.32 | 47.66 | 48.15 | 581,941 | +0.19 | +0.40 |
2023-09-18 | 48.40 | 48.40 | 47.81 | 47.96 | 514,433 | -0.56 | -1.15 |
2023-09-15 | 48.45 | 48.85 | 48.09 | 48.52 | 2,712,658 | +0.36 | +0.75 |
2023-09-14 | 47.34 | 48.18 | 47.28 | 48.16 | 585,312 | +1.14 | +2.42 |
2023-09-13 | 47.46 | 47.48 | 46.35 | 47.02 | 654,218 | -0.18 | -0.38 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 49.16 On 2023-09-20 |
46.94 On 2023-09-22 |
-1.34 | -2.76 | 49.16 On 2023-09-20 |
46.94 On 2023-09-22 |
-4.52 | 47.79 |
10D | 49.16 On 2023-09-20 |
46.30 On 2023-09-12 |
-0.04 | -0.08 | 49.16 On 2023-09-20 |
46.94 On 2023-09-22 |
-4.52 | 47.66 |
20D | 50.43 On 2023-08-29 |
46.30 On 2023-09-12 |
-1.90 | -3.87 | 50.43 On 2023-08-29 |
46.30 On 2023-09-12 |
-8.18 | 48.24 |
WTD | 49.16 On 2023-09-20 |
46.94 On 2023-09-22 |
-1.34 | -2.76 | 49.16 On 2023-09-20 |
46.94 On 2023-09-22 |
-4.52 | 47.79 |
MTD | 50.31 On 2023-09-01 |
46.30 On 2023-09-12 |
-1.91 | -3.89 | 50.31 On 2023-09-01 |
46.30 On 2023-09-12 |
-7.97 | 47.82 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,963.84 | -106.58 | -0.31 | 268,761,615 |
DJTA
Dow Jones Transportation Average |
14,987.92 | -70.12 | -0.47 | 84,738,038 |
SPX
S&P 500 Index |
4,320.06 | -9.94 | -0.23 | |
OEX
S&P 100 Index |
2,024.87 | -5.61 | -0.28 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,701.10 | +6.85 | +0.05 | |
NYA
NYSE Composite Index |
15,569.51 | -32.09 | -0.21 | |
XAX
NYSE AMEX Composite Index |
4,459.95 | +35.16 | +0.79 | |
RUI
RUSSELL 1000 Index |
2,365.71 | -5.15 | -0.22 | |
RUT
Russell 2000 Index |
1,776.50 | -5.32 | -0.30 | |
RUA
Russell 3000 Index |
2,475.66 | -5.49 | -0.22 |