CBSH: Commerce Bancshares Inc.

As of Friday, November 6th, 2026

$ 55.04

-0.18 -0.33%

Open: 54.75
High: 55.40
Low: 54.68
Volume: 85,664
Previous Close on Thursday, November 5th, 2026

$ 55.22

-0.94 -1.67%

Open: 56.85
High: 57.49
Low: 54.90
Volume: 968,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 54.75 55.40 54.68 55.04 85,664 -0.18 -0.33
2026-11-05 56.85 57.49 54.90 55.22 968,557 -0.94 -1.67
2026-11-04 56.61 57.39 55.75 56.16 1,119,495 +0.53 +0.95
2026-11-03 55.51 56.17 55.37 55.63 1,236,217 -0.17 -0.30
2026-11-02 55.23 56.04 55.23 55.80 1,446,189 +0.74 +1.34
2026-10-30 56.00 56.16 54.98 55.06 1,045,126 -0.54 -0.97
2026-10-29 55.63 56.12 55.45 55.60 797,742 +0.59 +1.07
2026-10-28 55.27 55.46 54.51 55.01 1,254,866 -0.33 -0.60
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 57.49
On 2026-11-05		 54.68
On 2026-11-06		 -0.02 -0.04 57.49
On 2026-11-05		 54.68
On 2026-11-06		 -4.89 55.57
10D 57.49
On 2026-11-05		 54.51
On 2026-10-28		 -1.03 -1.84 57.49
On 2026-11-05		 54.68
On 2026-11-06		 -4.89 55.47
20D 57.49
On 2026-11-05		 53.59
On 2026-10-14		 0.65 1.20 57.49
On 2026-11-05		 54.68
On 2026-11-06		 -4.89 55.38
WTD 57.49
On 2026-11-05		 54.68
On 2026-11-06		 -0.02 -0.04 57.49
On 2026-11-05		 54.68
On 2026-11-06		 -4.89 55.57
MTD 57.49
On 2026-11-05		 54.68
On 2026-11-06		 -0.02 -0.04 57.49
On 2026-11-05		 54.68
On 2026-11-06		 -4.89 55.57
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +8.67 +2.75 5,297,739
KO

The Coca-Cola Company

95.72 -0.01 -0.01 18,450,078
PFE

Pfizer Inc.

29.32 -0.56 -1.87 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.32 -0.69 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.60 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
EXLS

ExlService Holdings Inc.

43.15 -0.46 -1.05 1,922,474
SCSC

ScanSource Inc.

42.78 -2.29 -5.08 693,944
CSX

CSX Corp.

49.19 -1.64 -3.23 13,730,867
CL

Colgate-Palmolive Co.

96.56 -2.13 -2.16 5,388,868
CBSH

Commerce Bancshares Inc.

55.04 -0.18 -0.33 85,664