CBSH: Commerce Bancshares Inc.

As of Friday, July 26th, 2024

$ 65.08

+0.84 +1.31%

Open: 64.62
High: 65.83
Low: 64.61
Volume: 677,350
Previous Close on Thursday, July 25th, 2024

$ 64.24

+0.55 +0.86%

Open: 63.63
High: 65.38
Low: 63.49
Volume: 832,730

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 64.62 65.83 64.61 65.08 677,350 +0.84 +1.31
2024-07-25 63.63 65.38 63.49 64.24 832,730 +0.55 +0.86
2024-07-24 63.57 64.47 63.48 63.69 826,546 -0.31 -0.48
2024-07-23 63.52 64.91 63.52 64.00 629,582 +0.22 +0.34
2024-07-22 63.30 64.25 63.30 63.78 902,395 +0.55 +0.87
2024-07-19 63.82 64.39 63.16 63.23 1,063,754 -0.28 -0.44
2024-07-18 61.86 63.74 61.86 63.51 1,425,868 +1.82 +2.95
2024-07-17 60.48 62.07 60.26 61.69 698,512 +0.44 +0.72
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 65.83
On 2024-07-26		 63.30
On 2024-07-22		 1.85 2.93 64.91
On 2024-07-23		 63.48
On 2024-07-24		 -2.20 64.16
10D 65.83
On 2024-07-26		 58.72
On 2024-07-15		 6.95 11.96 64.91
On 2024-07-23		 63.48
On 2024-07-24		 -2.20 63.00
20D 65.83
On 2024-07-26		 54.88
On 2024-07-05		 10.37 18.95 56.36
On 2024-07-03		 54.88
On 2024-07-05		 -2.63 59.59
WTD 65.83
On 2024-07-26		 63.30
On 2024-07-22		 1.85 2.93 64.91
On 2024-07-23		 63.48
On 2024-07-24		 -2.20 64.16
MTD 65.83
On 2024-07-26		 54.88
On 2024-07-05		 9.30 16.67 56.36
On 2024-07-03		 54.88
On 2024-07-05		 -2.63 59.79
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

65.08 +0.84 +1.31 677,350