CBSH: Commerce Bancshares Inc.
$ 50.32 |
|
-0.82 -1.60% |
|
| Open: | 50.89 |
| High: | 51.17 |
| Low: | 50.16 |
| Volume: | 1,228,403 |
$ 51.14
+0.16 +0.31%
| Open: | 51.11 |
| High: | 51.44 |
| Low: | 50.05 |
| Volume: | 1,119,460 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 50.89 | 51.17 | 50.16 | 50.32 | 1,228,403 | -0.82 | -1.60 |
| 2026-05-12 | 51.11 | 51.44 | 50.05 | 51.14 | 1,119,460 | +0.16 | +0.31 |
| 2026-05-11 | 51.98 | 52.09 | 50.75 | 50.98 | 1,080,653 | -0.91 | -1.75 |
| 2026-05-08 | 52.42 | 52.49 | 51.54 | 51.89 | 896,039 | -0.59 | -1.12 |
| 2026-05-07 | 52.70 | 53.00 | 52.30 | 52.48 | 1,132,446 | -0.05 | -0.09 |
| 2026-05-06 | 52.47 | 53.09 | 52.41 | 52.53 | 1,365,079 | +0.40 | +0.76 |
| 2026-05-05 | 51.86 | 52.31 | 51.64 | 52.13 | 1,058,805 | +0.39 | +0.75 |
| 2026-05-04 | 51.62 | 52.34 | 51.62 | 51.74 | 1,022,939 | -0.29 | -0.56 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 53.00 On 2026-05-07 |
50.05 On 2026-05-12 |
-2.21 | -4.20 | 53.00 On 2026-05-07 |
50.05 On 2026-05-12 |
-5.57 | 51.36 |
| 10D | 53.09 On 2026-05-06 |
50.05 On 2026-05-12 |
-0.91 | -1.78 | 53.09 On 2026-05-06 |
50.05 On 2026-05-12 |
-5.73 | 51.73 |
| 20D | 53.09 On 2026-05-06 |
50.01 On 2026-04-21 |
-0.37 | -0.73 | 53.09 On 2026-05-06 |
50.05 On 2026-05-12 |
-5.73 | 51.39 |
| WTD | 52.09 On 2026-05-11 |
50.05 On 2026-05-12 |
-1.57 | -3.03 | 52.09 On 2026-05-11 |
50.05 On 2026-05-12 |
-3.92 | 50.81 |
| MTD | 53.09 On 2026-05-06 |
50.05 On 2026-05-12 |
-1.71 | -3.29 | 53.09 On 2026-05-06 |
50.05 On 2026-05-12 |
-5.73 | 51.69 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,693.20 | -67.36 | -0.14 | 482,666,106 |
|
DJTA
Dow Jones Transportation Average |
19,781.36 | -73.52 | -0.37 | 92,805,195 |
|
SPX
S&P 500 Index |
7,444.25 | +43.29 | +0.58 | |
|
OEX
S&P 100 Index |
3,711.65 | +33.26 | +0.90 | |
|
NDX
NASDAQ 100 Index |
29,366.94 | +302.14 | +1.04 | |
|
NYA
NYSE Composite Index |
22,973.55 | -41.79 | -0.18 | |
|
XAX
NYSE AMEX Composite Index |
9,134.99 | -67.34 | -0.73 | |
|
RUI
RUSSELL 1000 Index |
4,038.21 | +21.68 | +0.54 | |
|
RUT
Russell 2000 Index |
2,843.93 | +1.10 | +0.04 | |
|
RUA
Russell 3000 Index |
4,211.34 | +21.64 | +0.52 | |
|
VIX
CBOE Volatility Index |
17.90 | -0.09 | -0.50 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.22 | +0.22 | +0.92 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.22 | +0.19 | +0.83 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.20 | +0.16 | +0.76 |