CBSH: Commerce Bancshares Inc.

As of Friday, June 12th, 2026

$ 55.82

+0.74 +1.34%

Open: 55.39
High: 55.87
Low: 55.26
Volume: 1,137,075
Previous Close on Thursday, June 11th, 2026

$ 55.08

+0.52 +0.95%

Open: 54.75
High: 55.26
Low: 54.41
Volume: 1,064,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 55.39 55.87 55.26 55.82 1,137,075 +0.74 +1.34
2026-06-11 54.75 55.26 54.41 55.08 1,064,677 +0.52 +0.95
2026-06-10 54.00 54.91 53.94 54.56 1,722,993 +0.68 +1.26
2026-06-09 53.56 54.86 53.56 53.88 2,020,935 +0.47 +0.88
2026-06-08 53.05 53.72 53.05 53.41 1,304,393 +0.36 +0.68
2026-06-05 52.46 53.34 52.10 53.05 1,435,708 +0.60 +1.14
2026-06-04 52.06 52.75 51.95 52.45 1,203,454 +1.09 +2.12
2026-06-03 51.83 52.00 51.08 51.36 1,197,244 -0.66 -1.27
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 55.87
On 2026-06-12		 53.05
On 2026-06-08		 2.77 5.22 53.72
On 2026-06-08		 53.72
On 2026-06-08		 0.00 54.55
10D 55.87
On 2026-06-12		 51.08
On 2026-06-03		 3.60 6.89 52.34
On 2026-06-02		 51.08
On 2026-06-03		 -2.42 53.31
20D 55.87
On 2026-06-12		 49.62
On 2026-05-21		 4.78 9.37 52.64
On 2026-05-20		 49.62
On 2026-05-21		 -5.73 52.66
WTD 55.87
On 2026-06-12		 53.05
On 2026-06-08		 2.77 5.22 53.72
On 2026-06-08		 53.72
On 2026-06-08		 0.00 54.55
MTD 55.87
On 2026-06-12		 51.08
On 2026-06-03		 3.60 6.89 52.34
On 2026-06-02		 51.08
On 2026-06-03		 -2.42 53.31
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
WPC

W. P. Carey Inc.

76.71 +1.13 +1.50 1,138,622
SNAP

Snap Inc.

5.26 -0.07 -1.31 31,693,971
ITT

ITT Inc.

189.13 +4.13 +2.23 1,192,660
CBSH

Commerce Bancshares Inc.

55.82 +0.74 +1.34 1,137,075