|
Market Closed -
Nasdaq
16:00:00 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 56.07 USD | -0.78% |
|
+0.68% | +7.13% |
Stock exchange
Quotes 5-day view: Commerce Bancshares, Inc.
Delayed Quote Nasdaq
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$55.11 | US$55.58 | US$55.14 | US$56.51 | US$56.07 |
| Volume | 805,806 | 1,118,373 | 1,129,193 | 1,062,177 | 937,689 |
| Change | -1.04% | +0.85% | -0.79% | +2.48% | -0.78% |
| Opening | US$55.46 | US$55.11 | US$55.45 | US$55.06 | US$56.25 |
| High | US$56.03 | US$56.08 | US$55.97 | US$56.60 | US$56.63 |
| Low | US$55.03 | US$55.04 | US$54.94 | US$54.98 | US$55.79 |
Performance
| 1 day | -0.78% | ||
| 1 week | +0.68% | ||
| Current month | +2.43% | ||
| 1 month | -0.66% | ||
| 3 months | -5.11% | ||
| 6 months | +10.90% | ||
| Current year | +7.13% | ||
| 1 year | +10.69% | ||
| 3 years | +47.25% | ||
| 5 years | -1.15% | ||
| 10 years | +84.85% |
Volumes
marketsDaily volume
937,689
Estimated daily volume
937,689
Avg. Volume 20 sessions
925,086
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
51,869,572.02
Record volume 1
19,229,329
Record volume 2
7,737,231
Record volume 3
4,638,448
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
7,964,366,261
Net sales (USD)
1,770,065,000
Number of employees
4,969
Sales / Employee (USD)
356,222
Free-Float
94.57%
Free-Float capitalization (USD)
7,763,602,636
Average Daily Capital Traded
0.65%
Indicators
Moving average 5 days
55.68
Moving average 20 days
55.11
Moving average 50 days
56.88
Moving average 100 days
57.16
Price spread / (MMA5)
-0.69%
Price spread / (MMA20)
-1.71%
Price spread / (MMA50)
+1.45%
Price spread / (MMA100)
+1.95%
STIM
RSI 9 days
62.69
RSI 14 days
56.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.78% | +0.68% | +10.69% | +47.25% | 7.96B | |
| -1.47% | -2.40% | +10.36% | +136.17% | 881B | |
| +2.62% | -0.73% | +22.29% | +95.66% | 416B | |
| +1.90% | -0.07% | +10.64% | +134.44% | 370B | |
| -1.02% | -1.31% | -3.82% | +97.89% | 350B | |
| +1.33% | +1.23% | +25.63% | +118.54% | 335B | |
| +1.18% | -1.31% | +36.43% | +121.69% | 311B | |
| -1.07% | -5.32% | +34.66% | +119.80% | 310B | |
| -0.36% | +0.63% | +36.19% | +158.24% | 279B | |
| -0.75% | -1.76% | -4.65% | +111.09% | 247B | |
| Average | +0.18% | -1.98% | +17.84% | +114.08% | 350.72B | |
| Weighted average by Cap. | +0.11% | -2.38% | +17.31% | +122.73% |
Historical Quotes: Commerce Bancshares, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f8fb698b939ff0a079.cchuEra2xFtllr4rEB5qBpvvL9yg4ka_pQ1b40hyBig.NvoHI4TF8QsTu5NScUkjceKbWbrLkQeN1zQ1pXkYMk4Qpz9f9dCxAiTb_w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 56.07 | 227,982 | 625,680 |
| 15:59:59 | 56.08 | 102 | 397,698 |
| 15:59:58 | 56.09 | 152 | 397,596 |
| 15:59:58 | 56.08 | 100 | 397,444 |
| 15:59:58 | 56.08 | 523 | 397,344 |
| 15:59:58 | 56.08 | 289 | 396,821 |
| 15:59:58 | 56.08 | 100 | 396,532 |
| 15:59:58 | 56.08 | 288 | 396,432 |
| 15:59:58 | 56.08 | 100 | 396,144 |
| 15:59:58 | 56.08 | 100 | 396,044 |
Price Extremes
| 1 week | 54.94 |  | 56.63 |
| 1 month | 53.49 | | 56.63 |
| Current year | 46.99 | | 60.92 |
| 1 year | 46.99 | | 60.92 |
| 3 years | 37.11 | | 69.29 |
| 5 years | 37.11 | | 69.29 |
| 10 years | 30.02 | | 69.29 |
Monthly variations
Annual variations
| 2026 | +7.13% | ||
| 2025 | -11.80% | ||
| 2024 | +22.50% | ||
| 2023 | -17.61% | ||
| 2022 | +3.98% | ||
| 2021 | +9.86% | ||
| 2020 | +1.54% | ||
| 2019 | +26.55% | ||
| 2018 | +6.00% | ||
| 2017 | +1.42% | ||
| 2016 | +42.69% | ||
| 2015 | +2.71% | ||
| 2014 | +1.68% | ||
| 2013 | +34.50% | ||
| 2012 | -3.43% | ||
| 2011 | +0.75% | ||
| 2010 | +7.74% | ||
| 2009 | -7.49% | ||
| 2008 | +2.87% | ||
| 2007 | -2.70% | ||
| 2006 | -2.47% | ||
| 2005 | +9.02% | ||
| 2004 | +7.53% | ||
| 2003 | +31.00% | ||
| 2002 | +5.81% | ||
| 2001 | -3.67% | ||
| 2000 | +31.73% | ||
| 1999 | -16.31% | ||
| 1998 | -1.20% | ||
| 1997 | +53.81% | ||
| 1996 | +26.96% | ||
| 1995 | +48.75% | ||
| 1994 | -0.53% | ||
| 1993 | -4.47% | ||
| 1992 | +37.16% | ||
| 1991 | +41.08% | ||
| 1990 | -13.15% | ||
| 1989 | +27.54% | ||
| 1988 | +40.34% | ||
| 1987 | -13.77% | ||
| 1986 | +9.96% | ||
| 1985 | +27.41% |
- Stock Market
- Stocks
- CBSH Stock
- Quotes Commerce Bancshares, Inc.
Select your edition
All financial news and data tailored to specific country editions
