CBSH: Commerce Bancshares Inc.

As of Friday, July 18th, 2025

$ 64.63

+0.36 +0.56%

Open: 64.88
High: 64.92
Low: 64.01
Volume: 1,375,221
Previous Close on Thursday, July 17th, 2025

$ 64.27

+0.96 +1.52%

Open: 63.59
High: 64.57
Low: 63.33
Volume: 2,225,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 64.88 64.92 64.01 64.63 1,375,221 +0.36 +0.56
2025-07-17 63.59 64.57 63.33 64.27 2,225,440 +0.96 +1.52
2025-07-16 64.35 64.35 62.55 63.31 1,047,042 +0.01 +0.02
2025-07-15 65.91 66.31 63.27 63.30 1,091,352 -2.81 -4.25
2025-07-14 65.39 66.24 64.88 66.11 645,887 +0.66 +1.01
2025-07-11 65.98 66.06 65.25 65.45 702,537 -0.64 -0.97
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
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 66.31
On 2025-07-15		 62.55
On 2025-07-16		 -0.82 -1.25 66.31
On 2025-07-15		 62.55
On 2025-07-16		 -5.67 64.32
10D 66.35
On 2025-07-10		 62.55
On 2025-07-16		 0.07 0.11 66.35
On 2025-07-10		 62.55
On 2025-07-16		 -5.72 64.85
20D 66.35
On 2025-07-10		 60.44
On 2025-06-20		 4.20 6.95 66.35
On 2025-07-10		 62.55
On 2025-07-16		 -5.72 63.59
WTD 66.31
On 2025-07-15		 62.55
On 2025-07-16		 -0.82 -1.25 66.31
On 2025-07-15		 62.55
On 2025-07-16		 -5.67 64.32
MTD 66.35
On 2025-07-10		 61.82
On 2025-07-01		 2.46 3.96 66.35
On 2025-07-10		 62.55
On 2025-07-16		 -5.72 64.67
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

36.43 -1.22 -3.24 1,049,350
WM

Waste Management Inc.

227.32 +1.62 +0.72 1,996,325
TSM

Taiwan Semiconductor Manufacturing Company Limited

240.40 -5.20 -2.12 16,231,571
FFIV

F5 Networks Inc.

302.17 +1.83 +0.61 597,884
CBSH

Commerce Bancshares Inc.

64.63 +0.36 +0.56 1,375,221