CBSH: Commerce Bancshares Inc.
$ 52.19 |
|
-0.93 -1.75% |
|
| Open: | 52.75 |
| High: | 53.26 |
| Low: | 52.08 |
| Volume: | 1,337,626 |
$ 53.12
+0.04 +0.08%
| Open: | 53.25 |
| High: | 53.55 |
| Low: | 52.74 |
| Volume: | 1,079,025 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 52.75 | 53.26 | 52.08 | 52.19 | 1,337,626 | -0.93 | -1.75 |
| 2025-10-28 | 53.25 | 53.55 | 52.74 | 53.12 | 1,079,025 | +0.04 | +0.08 |
| 2025-10-27 | 53.43 | 53.83 | 53.07 | 53.08 | 1,277,822 | -0.11 | -0.21 |
| 2025-10-24 | 53.40 | 53.98 | 53.11 | 53.19 | 839,026 | +0.03 | +0.06 |
| 2025-10-23 | 53.52 | 53.80 | 52.88 | 53.16 | 738,935 | -0.35 | -0.65 |
| 2025-10-22 | 53.93 | 54.22 | 53.46 | 53.51 | 1,073,900 | -0.33 | -0.61 |
| 2025-10-21 | 54.00 | 54.39 | 53.70 | 53.84 | 929,925 | -0.18 | -0.33 |
| 2025-10-20 | 53.90 | 54.41 | 53.87 | 54.02 | 1,173,662 | +0.34 | +0.63 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 53.98 On 2025-10-24 |
52.08 On 2025-10-29 |
-1.32 | -2.47 | 53.98 On 2025-10-24 |
52.08 On 2025-10-29 |
-3.52 | 52.95 |
| 10D | 56.59 On 2025-10-16 |
52.08 On 2025-10-29 |
-4.47 | -7.89 | 56.59 On 2025-10-16 |
52.08 On 2025-10-29 |
-7.97 | 53.22 |
| 20D | 60.23 On 2025-10-06 |
52.08 On 2025-10-29 |
-7.16 | -12.06 | 60.23 On 2025-10-06 |
52.08 On 2025-10-29 |
-13.53 | 55.80 |
| WTD | 53.83 On 2025-10-27 |
52.08 On 2025-10-29 |
-1.00 | -1.88 | 53.83 On 2025-10-27 |
52.08 On 2025-10-29 |
-3.25 | 52.80 |
| MTD | 60.23 On 2025-10-06 |
52.08 On 2025-10-29 |
-7.57 | -12.67 | 60.23 On 2025-10-06 |
52.08 On 2025-10-29 |
-13.53 | 55.97 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
AMN
AMN Healthcare Services Inc. |
20.63 | -0.10 | -0.48 | 749,936 |
|
CLW
Clearwater Paper Corp. |
17.66 | -1.65 | -8.54 | 700,986 |
|
FUN
Six Flags Entertainment Corp. |
23.74 | -2.23 | -8.59 | 4,038,035 |
|
TSM
Taiwan Semiconductor Manufacturing Company Limited |
305.09 | +3.56 | +1.18 | 16,039,478 |
|
CBSH
Commerce Bancshares Inc. |
52.19 | -0.93 | -1.75 | 1,337,626 |