CBSH: Commerce Bancshares Inc.

As of Tuesday, March 11th, 2025

$ 59.57

-1.29 -2.12%

Open: 60.86
High: 61.32
Low: 59.41
Volume: 797,491
Previous Close on Monday, March 10th, 2025

$ 60.86

-1.36 -2.19%

Open: 61.53
High: 62.75
Low: 60.74
Volume: 955,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 60.86 61.32 59.41 59.57 797,491 -1.29 -2.12
2025-03-10 61.53 62.75 60.74 60.86 955,619 -1.36 -2.19
2025-03-07 61.39 62.38 60.74 62.22 678,535 +0.26 +0.42
2025-03-06 62.25 62.25 61.35 61.96 563,252 -0.80 -1.27
2025-03-05 62.74 63.29 62.15 62.76 560,287 +0.01 +0.02
2025-03-04 64.40 64.47 62.28 62.75 649,891 -2.07 -3.19
2025-03-03 65.17 66.46 64.56 64.82 609,185 -0.23 -0.35
2025-02-28 64.35 65.08 63.98 65.05 755,846 +0.96 +1.50
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 63.29
On 2025-03-05		 59.41
On 2025-03-11		 -3.18 -5.07 63.29
On 2025-03-05		 59.41
On 2025-03-11		 -6.13 61.47
10D 66.46
On 2025-03-03		 59.41
On 2025-03-11		 -4.67 -7.27 66.46
On 2025-03-03		 59.41
On 2025-03-11		 -10.61 62.84
20D 67.43
On 2025-02-11		 59.41
On 2025-03-11		 -7.16 -10.73 67.43
On 2025-02-11		 59.41
On 2025-03-11		 -11.89 64.19
WTD 62.75
On 2025-03-10		 59.41
On 2025-03-11		 -2.65 -4.26 62.75
On 2025-03-10		 59.41
On 2025-03-11		 -5.32 60.22
MTD 66.46
On 2025-03-03		 59.41
On 2025-03-11		 -5.48 -8.42 66.46
On 2025-03-03		 59.41
On 2025-03-11		 -10.61 62.13
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

59.57 -1.29 -2.12 797,491