CBSH: Commerce Bancshares Inc.
$ 61.18 |
|
+0.15 +0.25% |
|
| Open: | 60.84 |
| High: | 61.52 |
| Low: | 60.33 |
| Volume: | 430,029 |
$ 61.03
+0.47 +0.78%
| Open: | 60.81 |
| High: | 61.27 |
| Low: | 60.35 |
| Volume: | 358,356 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 60.84 | 61.52 | 60.33 | 61.18 | 430,029 | +0.15 | +0.25 |
| 2025-04-28 | 60.81 | 61.27 | 60.35 | 61.03 | 358,356 | +0.47 | +0.78 |
| 2025-04-25 | 60.72 | 61.21 | 60.37 | 60.56 | 448,663 | -0.81 | -1.32 |
| 2025-04-24 | 60.10 | 61.44 | 59.87 | 61.37 | 407,113 | +0.99 | +1.64 |
| 2025-04-23 | 61.19 | 62.82 | 60.10 | 60.38 | 546,242 | +0.29 | +0.48 |
| 2025-04-22 | 59.03 | 60.42 | 58.86 | 60.09 | 512,957 | +1.36 | +2.32 |
| 2025-04-21 | 59.81 | 59.82 | 58.38 | 58.73 | 724,375 | -1.17 | -1.95 |
| 2025-04-17 | 60.29 | 61.19 | 59.32 | 59.90 | 978,222 | -0.12 | -0.20 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 62.82 On 2025-04-23 |
59.87 On 2025-04-24 |
1.09 | 1.81 | 62.82 On 2025-04-23 |
59.87 On 2025-04-24 |
-4.70 | 60.90 |
| 10D | 62.82 On 2025-04-23 |
57.94 On 2025-04-15 |
2.78 | 4.76 | 62.82 On 2025-04-23 |
59.87 On 2025-04-24 |
-4.70 | 60.20 |
| 20D | 62.82 On 2025-04-23 |
52.69 On 2025-04-07 |
-1.05 | -1.69 | 62.50 On 2025-04-01 |
52.69 On 2025-04-07 |
-15.70 | 59.06 |
| WTD | 61.52 On 2025-04-29 |
60.33 On 2025-04-29 |
0.62 | 1.02 | 61.27 On 2025-04-28 |
61.27 On 2025-04-28 |
0.00 | 61.11 |
| MTD | 62.82 On 2025-04-23 |
52.69 On 2025-04-07 |
-1.05 | -1.69 | 62.50 On 2025-04-01 |
52.69 On 2025-04-07 |
-15.70 | 59.06 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |