CBSH: Commerce Bancshares Inc.

As of Friday, March 13th, 2026

$ 47.65

+0.16 +0.34%

Open: 47.68
High: 47.94
Low: 47.28
Volume: 1,131,919
Previous Close on Thursday, March 12th, 2026

$ 47.49

-0.81 -1.68%

Open: 47.58
High: 48.08
Low: 47.38
Volume: 1,161,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 47.68 47.94 47.28 47.65 1,131,919 +0.16 +0.34
2026-03-12 47.58 48.08 47.38 47.49 1,161,810 -0.81 -1.68
2026-03-11 48.64 48.96 47.96 48.30 1,327,012 -0.59 -1.21
2026-03-10 49.47 50.09 48.82 48.89 1,676,102 -0.71 -1.43
2026-03-09 50.20 50.20 48.58 49.60 1,489,137 -0.76 -1.51
2026-03-06 50.29 50.62 49.35 50.36 1,233,892 -1.15 -2.23
2026-03-05 51.93 52.18 51.26 51.51 969,455 -0.74 -1.42
2026-03-04 51.70 52.33 51.52 52.25 1,375,557 +0.64 +1.24
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 50.20
On 2026-03-09		 47.28
On 2026-03-13		 -2.71 -5.38 50.20
On 2026-03-09		 47.28
On 2026-03-13		 -5.82 48.39
10D 52.33
On 2026-03-04		 47.28
On 2026-03-13		 -3.34 -6.55 52.33
On 2026-03-04		 47.28
On 2026-03-13		 -9.64 49.94
20D 54.65
On 2026-02-17		 47.28
On 2026-03-13		 -6.25 -11.60 54.65
On 2026-02-17		 47.28
On 2026-03-13		 -13.49 51.43
WTD 50.20
On 2026-03-09		 47.28
On 2026-03-13		 -2.71 -5.38 50.20
On 2026-03-09		 47.28
On 2026-03-13		 -5.82 48.39
MTD 52.33
On 2026-03-04		 47.28
On 2026-03-13		 -3.34 -6.55 52.33
On 2026-03-04		 47.28
On 2026-03-13		 -9.64 49.94
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
SLB

Schlumberger

44.72 +0.16 +0.36 16,575,755
CBSH

Commerce Bancshares Inc.

47.65 +0.16 +0.34 1,131,919