CBSH: Commerce Bancshares Inc.

As of Friday, September 12th, 2025

$ 59.68

-0.43 -0.72%

Open: 60.09
High: 60.21
Low: 59.48
Volume: 831,700
Previous Close on Thursday, September 11th, 2025

$ 60.11

+0.19 +0.32%

Open: 60.00
High: 60.25
Low: 59.62
Volume: 802,922

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 60.09 60.21 59.48 59.68 831,700 -0.43 -0.72
2025-09-11 60.00 60.25 59.62 60.11 802,922 +0.19 +0.32
2025-09-10 60.11 60.57 59.50 59.92 979,230 -0.33 -0.55
2025-09-09 60.78 61.09 60.15 60.25 672,394 -0.53 -0.87
2025-09-08 60.70 61.00 60.00 60.78 1,026,776 +0.20 +0.33
2025-09-05 61.48 61.97 60.27 60.58 1,640,871 -1.07 -1.74
2025-09-04 61.48 61.68 60.96 61.65 1,269,636 +0.33 +0.54
2025-09-03 61.93 62.69 60.75 61.32 966,682 -0.92 -1.48
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 61.09
On 2025-09-09		 59.48
On 2025-09-12		 -0.90 -1.49 61.09
On 2025-09-09		 59.48
On 2025-09-12		 -2.64 60.15
10D 62.69
On 2025-09-03		 59.48
On 2025-09-12		 -2.31 -3.73 62.69
On 2025-09-03		 59.48
On 2025-09-12		 -5.12 60.85
20D 63.49
On 2025-08-22		 59.48
On 2025-09-12		 -2.24 -3.62 63.49
On 2025-08-22		 59.48
On 2025-09-12		 -6.32 61.48
WTD 61.09
On 2025-09-09		 59.48
On 2025-09-12		 -0.90 -1.49 61.09
On 2025-09-09		 59.48
On 2025-09-12		 -2.64 60.15
MTD 62.69
On 2025-09-03		 59.48
On 2025-09-12		 -2.26 -3.65 62.69
On 2025-09-03		 59.48
On 2025-09-12		 -5.12 60.73
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IBN

ICICI Bank Limited

32.07 +0.09 +0.28 3,045,298
PD

PagerDuty Inc.

16.44 -0.14 -0.84 2,296,690
SWK

Stanley Black & Decker Inc.

77.57 -1.95 -2.45 2,757,508
WM

Waste Management Inc.

218.16 -2.34 -1.06 1,086,723
CBSH

Commerce Bancshares Inc.

59.68 -0.43 -0.72 831,700