CBSH: Commerce Bancshares Inc.

As of Friday, July 17th, 2026

$ 59.14

-0.26 -0.44%

Open: 59.59
High: 60.18
Low: 58.95
Volume: 1,318,053
Previous Close on Thursday, July 16th, 2026

$ 59.40

+1.24 +2.13%

Open: 58.97
High: 60.76
Low: 58.36
Volume: 2,245,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 59.59 60.18 58.95 59.14 1,318,053 -0.26 -0.44
2026-07-16 58.97 60.76 58.36 59.40 2,245,431 +1.24 +2.13
2026-07-15 57.93 58.57 57.77 58.16 1,267,800 +0.25 +0.43
2026-07-14 58.17 58.67 57.77 57.91 1,063,701 -0.58 -0.99
2026-07-13 58.63 58.77 58.21 58.49 1,017,665 +0.12 +0.21
2026-07-10 58.37 58.67 58.13 58.37 723,661 +0.10 +0.17
2026-07-09 57.69 58.57 57.47 58.27 980,546 +0.68 +1.18
2026-07-08 58.70 58.70 57.04 57.59 2,273,458 -1.25 -2.12
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 60.76
On 2026-07-16		 57.77
On 2026-07-14		 0.77 1.32 60.76
On 2026-07-16		 58.95
On 2026-07-17		 -2.98 58.62
10D 60.76
On 2026-07-16		 57.04
On 2026-07-08		 1.11 1.91 59.27
On 2026-07-07		 57.04
On 2026-07-08		 -3.76 58.49
20D 60.76
On 2026-07-16		 54.55
On 2026-06-18		 4.42 8.08 59.27
On 2026-07-07		 57.04
On 2026-07-08		 -3.76 57.76
WTD 60.76
On 2026-07-16		 57.77
On 2026-07-14		 0.77 1.32 60.76
On 2026-07-16		 58.95
On 2026-07-17		 -2.98 58.62
MTD 60.76
On 2026-07-16		 57.04
On 2026-07-08		 1.39 2.41 59.27
On 2026-07-07		 57.04
On 2026-07-08		 -3.76 58.47
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

59.14 -0.26 -0.44 1,318,053