CBSH: Commerce Bancshares Inc.

As of Tuesday, May 28th, 2024

$ 55.06

-- 0 0%

Open: 55.06
High: 55.06
Low: 55.06
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 55.06

+0.08 +0.15%

Open: 55.16
High: 55.20
Low: 54.68
Volume: 323,891
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 55.16 55.20 54.68 55.06 323,891 +0.08 +0.15
2024-05-23 56.08 56.39 54.90 54.98 301,846 -1.02 -1.82
2024-05-22 56.76 57.33 55.93 56.00 316,465 -0.87 -1.53
2024-05-21 56.70 57.15 56.70 56.87 349,389 +0.17 +0.30
2024-05-20 56.90 56.90 56.39 56.70 336,087 -0.26 -0.46
2024-05-17 56.39 57.00 56.37 56.96 237,868 +0.70 +1.24
2024-05-16 56.89 57.02 56.21 56.26 418,048 -0.62 -1.09
2024-05-15 57.23 57.48 56.30 56.88 285,729 +0.08 +0.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 57.33
On 2024-05-22
54.68
On 2024-05-24
-1.90 -3.34 57.33
On 2024-05-22
54.68
On 2024-05-24
-4.62 55.92
10D 57.48
On 2024-05-15
54.68
On 2024-05-24
-1.62 -2.86 57.48
On 2024-05-15
54.68
On 2024-05-24
-4.87 56.29
20D 57.48
On 2024-05-15
54.30
On 2024-04-30
-0.35 -0.63 57.48
On 2024-05-15
54.68
On 2024-05-24
-4.87 56.14
WTD 57.33
On 2024-05-22
54.68
On 2024-05-24
-1.90 -3.34 57.33
On 2024-05-22
54.68
On 2024-05-24
-4.62 55.92
MTD 57.48
On 2024-05-15
54.68
On 2024-05-24
0.38 0.69 57.48
On 2024-05-15
54.68
On 2024-05-24
-4.87 56.29
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

165.92 -1.41 -0.84 539,978
KO

The Coca-Cola Company

61.87 -0.14 -0.22 1,505,086
PFE

Pfizer Inc.

28.41 -0.48 -1.64 6,111,530
VZ

Verizon Communications Inc.

39.48 -0.26 -0.65 1,538,253
VIX

CBOE Volatility Index

12.83 +0.92 +7.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,919.11 -150.48 -0.39 51,922,697
DJTA

Dow Jones Transportation Average

15,056.31 -26.63 -0.18 11,227,409
SPX

S&P 500 Index

5,305.21 +0.49 +0.01
OEX

S&P 100 Index

2,537.40 +4.27 +0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,820.70 +12.36 +0.07
NYA

NYSE Composite Index

18,046.05 -64.55 -0.36
XAX

NYSE AMEX Composite Index

4,944.82 +46.73 +0.95
RUI

RUSSELL 1000 Index

2,899.14 -0.73 -0.03
RUT

Russell 2000 Index

2,073.07 +3.40 +0.16
RUA

Russell 3000 Index

3,026.18 -0.47 -0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.83 +0.92 +7.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.60 +0.17 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.66 +0.30 +1.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.59 +0.42 +2.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,217.03 +5.91 +0.06
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

55.06 0.00 0.00