CBSH: Commerce Bancshares Inc.

As of Friday, April 26th, 2024

$ 55.41

-0.03 -0.05%

Open: 55.13
High: 56.13
Low: 55.13
Volume: 300,167
Previous Close on Thursday, April 25th, 2024

$ 55.44

-0.48 -0.86%

Open: 55.71
High: 55.71
Low: 54.77
Volume: 331,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 55.13 56.13 55.13 55.41 300,167 -0.03 -0.05
2024-04-25 55.71 55.71 54.77 55.44 331,169 -0.48 -0.86
2024-04-24 54.51 56.00 54.51 55.92 404,369 +0.78 +1.41
2024-04-23 54.87 55.92 54.45 55.15 411,817 +0.23 +0.41
2024-04-22 54.00 55.33 53.61 54.92 444,150 +1.07 +1.99
2024-04-19 53.40 54.57 53.12 53.85 772,608 +0.75 +1.41
2024-04-18 52.97 53.37 52.30 53.10 493,244 +0.03 +0.06
2024-04-17 53.23 53.48 52.60 53.07 810,414 +1.06 +2.04
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 56.13
On 2024-04-26		 53.61
On 2024-04-22		 1.56 2.90 56.00
On 2024-04-24		 54.77
On 2024-04-25		 -2.20 55.37
10D 56.13
On 2024-04-26		 50.92
On 2024-04-15		 4.00 7.78 56.00
On 2024-04-24		 54.77
On 2024-04-25		 -2.20 54.01
20D 56.13
On 2024-04-26		 50.92
On 2024-04-15		 2.21 4.15 54.64
On 2024-04-09		 50.92
On 2024-04-15		 -6.81 53.26
WTD 56.13
On 2024-04-26		 53.61
On 2024-04-22		 1.56 2.90 56.00
On 2024-04-24		 54.77
On 2024-04-25		 -2.20 55.37
MTD 56.13
On 2024-04-26		 50.92
On 2024-04-15		 2.21 4.15 54.64
On 2024-04-09		 50.92
On 2024-04-15		 -6.81 53.26
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

55.41 -0.03 -0.05 300,167