CBSH: Commerce Bancshares Inc.

As of Friday, January 17th, 2025

$ 64.85

+1.07 +1.68%

Open: 64.17
High: 64.96
Low: 63.85
Volume: 635,287
Previous Close on Thursday, January 16th, 2025

$ 63.78

-0.53 -0.82%

Open: 64.21
High: 64.23
Low: 63.35
Volume: 531,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 64.17 64.96 63.85 64.85 635,287 +1.07 +1.68
2025-01-16 64.21 64.23 63.35 63.78 531,528 -0.53 -0.82
2025-01-15 64.90 65.51 63.57 64.31 544,834 +0.85 +1.34
2025-01-14 62.36 63.54 62.06 63.46 490,923 +1.72 +2.79
2025-01-13 60.82 61.84 60.69 61.74 589,719 +0.59 +0.96
2025-01-10 61.92 62.10 60.41 61.15 577,109 -1.62 -2.58
2025-01-08 62.05 63.17 61.82 62.77 418,826 +0.39 +0.63
2025-01-07 63.20 63.54 61.88 62.38 478,121 -0.44 -0.70
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 65.51
On 2025-01-15		 60.69
On 2025-01-13		 3.70 6.05 65.51
On 2025-01-15		 63.35
On 2025-01-16		 -3.30 63.63
10D 65.51
On 2025-01-15		 60.41
On 2025-01-10		 3.10 5.02 63.99
On 2025-01-06		 60.41
On 2025-01-10		 -5.59 62.95
20D 67.32
On 2024-12-18		 60.41
On 2025-01-10		 -1.86 -2.79 67.32
On 2024-12-18		 60.41
On 2025-01-10		 -10.26 62.92
WTD 65.51
On 2025-01-15		 60.69
On 2025-01-13		 3.70 6.05 65.51
On 2025-01-15		 63.35
On 2025-01-16		 -3.30 63.63
MTD 65.51
On 2025-01-15		 60.41
On 2025-01-10		 2.54 4.08 63.99
On 2025-01-06		 60.41
On 2025-01-10		 -5.59 62.84
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

3.32 -0.04 -1.19 277,889
CBSH

Commerce Bancshares Inc.

64.85 +1.07 +1.68 635,287