CBSH: Commerce Bancshares Inc.

As of Wednesday, July 29th, 2026

$ 60.33

+0.32 +0.53%

Open: 59.77
High: 60.92
Low: 59.14
Volume: 1,465,105
Previous Close on Tuesday, July 28th, 2026

$ 60.01

+1.01 +1.71%

Open: 59.39
High: 60.05
Low: 59.27
Volume: 1,275,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 59.77 60.92 59.14 60.33 1,465,105 +0.32 +0.53
2026-07-28 59.39 60.05 59.27 60.01 1,275,509 +1.01 +1.71
2026-07-27 59.10 59.58 58.93 59.00 1,134,662 -0.09 -0.15
2026-07-24 58.88 59.60 58.80 59.09 1,652,703 +0.44 +0.75
2026-07-23 58.31 58.66 57.81 58.65 1,053,118 -0.05 -0.09
2026-07-22 58.47 58.79 58.08 58.70 1,085,567 +0.33 +0.57
2026-07-21 58.42 58.80 58.05 58.37 943,987 -0.41 -0.70
2026-07-20 59.13 59.47 58.45 58.78 1,181,583 -0.36 -0.61
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 60.92
On 2026-07-29		 57.81
On 2026-07-23		 1.63 2.78 59.60
On 2026-07-24		 58.93
On 2026-07-27		 -1.12 59.42
10D 60.92
On 2026-07-29		 57.81
On 2026-07-23		 2.17 3.73 60.76
On 2026-07-16		 57.81
On 2026-07-23		 -4.86 59.15
20D 60.92
On 2026-07-29		 57.04
On 2026-07-08		 2.58 4.47 60.76
On 2026-07-16		 57.81
On 2026-07-23		 -4.86 58.73
WTD 60.92
On 2026-07-29		 58.93
On 2026-07-27		 1.24 2.10 59.58
On 2026-07-27		 59.58
On 2026-07-27		 0.00 59.78
MTD 60.92
On 2026-07-29		 57.04
On 2026-07-08		 2.58 4.47 60.76
On 2026-07-16		 57.81
On 2026-07-23		 -4.86 58.73
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

81.26 -0.25 -0.31 8,027,637
WPC

W. P. Carey Inc.

74.71 -0.90 -1.19 2,193,602
SNAP

Snap Inc.

4.73 -0.04 -0.84 24,442,556
HII

Huntington Ingalls Industries Inc.

280.40 -19.50 -6.50 767,676
CBSH

Commerce Bancshares Inc.

60.33 +0.32 +0.53 1,465,105