CBSH: Commerce Bancshares Inc.
$ 61.94 |
|
-0.05 -0.08% |
|
| Open: | 62.13 |
| High: | 62.48 |
| Low: | 61.84 |
| Volume: | 668,412 |
$ 61.99
-0.82 -1.31%
| Open: | 62.98 |
| High: | 63.20 |
| Low: | 61.97 |
| Volume: | 670,852 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 62.13 | 62.48 | 61.84 | 61.94 | 668,412 | -0.05 | -0.08 |
| 2025-08-28 | 62.98 | 63.20 | 61.97 | 61.99 | 670,852 | -0.82 | -1.31 |
| 2025-08-27 | 62.45 | 63.18 | 62.45 | 62.81 | 1,448,278 | +0.13 | +0.21 |
| 2025-08-26 | 62.14 | 63.00 | 62.14 | 62.68 | 1,181,819 | +0.52 | +0.84 |
| 2025-08-25 | 62.80 | 63.06 | 62.14 | 62.16 | 610,737 | -0.72 | -1.15 |
| 2025-08-22 | 62.00 | 63.49 | 62.00 | 62.88 | 1,480,888 | +1.07 | +1.73 |
| 2025-08-21 | 61.65 | 62.20 | 61.41 | 61.81 | 491,223 | -0.16 | -0.26 |
| 2025-08-20 | 62.09 | 62.24 | 61.60 | 61.97 | 419,742 | +0.04 | +0.06 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 63.20 On 2025-08-28 |
61.84 On 2025-08-29 |
-0.94 | -1.49 | 63.20 On 2025-08-28 |
61.84 On 2025-08-29 |
-2.15 | 62.32 |
| 10D | 63.49 On 2025-08-22 |
60.83 On 2025-08-18 |
0.75 | 1.23 | 63.49 On 2025-08-22 |
61.84 On 2025-08-29 |
-2.61 | 62.18 |
| 20D | 63.49 On 2025-08-22 |
59.70 On 2025-08-07 |
2.02 | 3.37 | 63.49 On 2025-08-22 |
61.84 On 2025-08-29 |
-2.61 | 61.54 |
| WTD | 63.20 On 2025-08-28 |
61.84 On 2025-08-29 |
-0.94 | -1.49 | 63.20 On 2025-08-28 |
61.84 On 2025-08-29 |
-2.15 | 62.32 |
| MTD | 63.49 On 2025-08-22 |
59.42 On 2025-08-01 |
0.74 | 1.21 | 63.49 On 2025-08-22 |
61.84 On 2025-08-29 |
-2.61 | 61.46 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
LBTYA
Liberty Global Plc. Class A |
11.74 | +0.01 | +0.09 | 1,349,741 |
|
EMR
Emerson Electric Co. |
132.00 | -2.55 | -1.90 | 2,345,603 |
|
VST
Vistra Energy Corp. |
189.11 | -7.59 | -3.86 | 3,994,342 |
|
TSM
Taiwan Semiconductor Manufacturing Company Limited |
230.87 | -7.40 | -3.11 | 15,504,978 |
|
CBSH
Commerce Bancshares Inc. |
61.94 | -0.05 | -0.08 | 668,412 |