CBSH: Commerce Bancshares Inc.

As of Friday, January 10th, 2025

$ 61.15

-1.62 -2.58%

Open: 61.92
High: 62.10
Low: 60.41
Volume: 577,109
Previous Close on Wednesday, January 8th, 2025

$ 62.77

+0.39 +0.63%

Open: 62.05
High: 63.17
Low: 61.82
Volume: 418,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 61.92 62.10 60.41 61.15 577,109 -1.62 -2.58
2025-01-08 62.05 63.17 61.82 62.77 418,826 +0.39 +0.63
2025-01-07 63.20 63.54 61.88 62.38 478,121 -0.44 -0.70
2025-01-06 62.27 63.99 61.72 62.82 630,564 +0.63 +1.01
2025-01-03 61.78 62.26 60.87 62.19 386,558 +0.44 +0.71
2025-01-02 62.57 63.17 61.65 61.75 400,366 -0.56 -0.90
2024-12-31 62.64 62.95 62.16 62.31 240,227 -0.22 -0.35
2024-12-30 62.59 62.77 62.06 62.53 499,048 -0.29 -0.46
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 63.99
On 2025-01-06		 60.41
On 2025-01-10		 -0.60 -0.97 63.99
On 2025-01-06		 60.41
On 2025-01-10		 -5.59 62.26
10D 63.99
On 2025-01-06		 60.41
On 2025-01-10		 -2.16 -3.41 63.99
On 2025-01-06		 60.41
On 2025-01-10		 -5.59 62.43
20D 69.00
On 2024-12-11		 60.41
On 2025-01-10		 -7.18 -10.51 69.00
On 2024-12-11		 60.41
On 2025-01-10		 -12.45 63.91
WTD 63.99
On 2025-01-06		 60.41
On 2025-01-10		 -1.04 -1.67 63.99
On 2025-01-06		 60.41
On 2025-01-10		 -5.59 62.28
MTD 63.99
On 2025-01-06		 60.41
On 2025-01-10		 -1.16 -1.86 63.99
On 2025-01-06		 60.41
On 2025-01-10		 -5.59 62.18
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

61.15 -1.62 -2.58 577,109