CBSH: Commerce Bancshares Inc.

As of Thursday, July 10th, 2025

$ 66.09

+0.81 +1.24%

Open: 65.23
High: 66.35
Low: 64.94
Volume: 606,952
Previous Close on Wednesday, July 9th, 2025

$ 65.28

+0.15 +0.23%

Open: 65.27
High: 65.47
Low: 64.87
Volume: 542,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 65.23 66.35 64.94 66.09 606,952 +0.81 +1.24
2025-07-09 65.27 65.47 64.87 65.28 542,828 +0.15 +0.23
2025-07-08 65.04 65.48 64.52 65.13 769,317 +0.20 +0.31
2025-07-07 64.42 65.18 64.03 64.93 946,277 +0.37 +0.57
2025-07-03 64.30 65.32 64.29 64.56 364,075 +0.58 +0.91
2025-07-02 63.89 64.20 63.20 63.98 646,813 +0.28 +0.44
2025-07-01 61.82 64.20 61.82 63.70 1,278,772 +1.53 +2.46
2025-06-30 62.40 62.42 61.33 62.17 538,896 +0.09 +0.14
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 66.35
On 2025-07-10		 64.03
On 2025-07-07		 2.11 3.30 65.32
On 2025-07-03		 64.03
On 2025-07-07		 -1.97 65.20
10D 66.35
On 2025-07-10		 61.19
On 2025-06-26		 5.04 8.26 65.32
On 2025-07-03		 64.03
On 2025-07-07		 -1.97 64.02
20D 66.35
On 2025-07-10		 59.85
On 2025-06-17		 2.41 3.78 63.92
On 2025-06-11		 59.85
On 2025-06-17		 -6.37 62.56
WTD 66.35
On 2025-07-10		 64.03
On 2025-07-07		 1.53 2.37 65.48
On 2025-07-08		 64.87
On 2025-07-09		 -0.93 65.36
MTD 66.35
On 2025-07-10		 61.82
On 2025-07-01		 3.92 6.31 65.32
On 2025-07-03		 64.03
On 2025-07-07		 -1.97 64.81
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

66.09 +0.81 +1.24 606,952