CBSH: Commerce Bancshares Inc.

As of Friday, October 16th, 2026

$ 55.69

+0.13 +0.23%

Open: 55.84
High: 56.47
Low: 55.24
Volume: 965,597
Previous Close on Thursday, October 15th, 2026

$ 55.56

+1.14 +2.09%

Open: 54.80
High: 55.63
Low: 54.60
Volume: 817,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 55.84 56.47 55.24 55.69 965,597 +0.13 +0.23
2026-10-15 54.80 55.63 54.60 55.56 817,289 +1.14 +2.09
2026-10-14 53.66 54.47 53.59 54.42 961,643 +0.13 +0.24
2026-10-13 54.83 54.98 54.06 54.29 1,138,104 -0.28 -0.51
2026-10-12 54.29 54.74 54.28 54.57 823,165 +0.18 +0.33
2026-10-09 54.42 54.47 54.08 54.39 773,216 -0.22 -0.40
2026-10-08 53.91 54.76 53.65 54.61 662,479 +0.70 +1.30
2026-10-07 54.09 54.42 53.49 53.91 781,858 -0.87 -1.59
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 56.47
On 2026-10-16		 53.59
On 2026-10-14		 1.30 2.39 54.98
On 2026-10-13		 53.59
On 2026-10-14		 -2.53 54.91
10D 56.47
On 2026-10-16		 53.49
On 2026-10-07		 0.41 0.74 55.75
On 2026-10-05		 53.49
On 2026-10-07		 -4.05 54.74
20D 57.39
On 2026-09-21		 53.49
On 2026-10-07		 -1.40 -2.45 57.39
On 2026-09-21		 53.49
On 2026-10-07		 -6.80 55.17
WTD 56.47
On 2026-10-16		 53.59
On 2026-10-14		 1.30 2.39 54.98
On 2026-10-13		 53.59
On 2026-10-14		 -2.53 54.91
MTD 56.47
On 2026-10-16		 53.49
On 2026-10-07		 0.95 1.74 55.80
On 2026-10-02		 53.49
On 2026-10-07		 -4.14 54.79
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

55.69 +0.13 +0.23 965,597