CBSH: Commerce Bancshares Inc.

As of Friday, June 13th, 2025

$ 60.68

-1.36 -2.19%

Open: 61.36
High: 61.44
Low: 60.56
Volume: 477,567
Previous Close on Thursday, June 12th, 2025

$ 62.04

-0.17 -0.27%

Open: 62.10
High: 62.12
Low: 61.43
Volume: 426,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 61.36 61.44 60.56 60.68 477,567 -1.36 -2.19
2025-06-12 62.10 62.12 61.43 62.04 426,118 -0.17 -0.27
2025-06-11 63.80 63.92 62.16 62.21 726,350 -1.47 -2.31
2025-06-10 63.66 63.97 63.24 63.68 536,605 +0.17 +0.27
2025-06-09 63.45 64.09 63.27 63.51 389,185 +0.06 +0.09
2025-06-06 63.10 63.69 62.73 63.45 396,092 +0.88 +1.41
2025-06-05 63.41 63.47 62.26 62.57 594,892 -0.73 -1.15
2025-06-04 63.41 63.53 62.83 63.30 417,491 0.00 0.00
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 64.09
On 2025-06-09		 60.56
On 2025-06-13		 -2.77 -4.37 64.09
On 2025-06-09		 60.56
On 2025-06-13		 -5.52 62.42
10D 64.09
On 2025-06-09		 60.56
On 2025-06-13		 -2.33 -3.70 64.09
On 2025-06-09		 60.56
On 2025-06-13		 -5.52 62.72
20D 65.89
On 2025-05-16		 60.56
On 2025-06-13		 -4.87 -7.43 65.89
On 2025-05-16		 60.56
On 2025-06-13		 -8.10 63.26
WTD 64.09
On 2025-06-09		 60.56
On 2025-06-13		 -2.77 -4.37 64.09
On 2025-06-09		 60.56
On 2025-06-13		 -5.52 62.42
MTD 64.09
On 2025-06-09		 60.56
On 2025-06-13		 -2.33 -3.70 64.09
On 2025-06-09		 60.56
On 2025-06-13		 -5.52 62.72
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

60.68 -1.36 -2.19 477,567