|
Market Closed -
Nasdaq
20:00:00 30/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 55.06 USD | -0.97% |
|
-1.80% | +5.20% |
Stock exchange
Quotes 5-day view: Commerce Bancshares, Inc.
Delayed Quote Nasdaq
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | US$55.81 | US$55.34 | US$55.01 | US$55.60 | US$55.06 |
| Volume | 918,656 | 1,022,957 | 1,254,866 | 797,766 | 1,045,367 |
| Change | -0.46% | -0.84% | -0.60% | +1.07% | -0.97% |
| Opening | US$56.62 | US$55.94 | US$55.27 | US$55.63 | US$56.00 |
| High | US$56.68 | US$56.18 | US$55.46 | US$56.12 | US$56.16 |
| Low | US$55.74 | US$55.26 | US$54.51 | US$55.45 | US$54.98 |
Performance
| 1 day | -0.97% | ||
| 1 week | -1.80% | ||
| 1 month | +0.58% | ||
| 3 months | -7.10% | ||
| 6 months | +5.82% | ||
| Current year | +5.20% | ||
| 1 year | +9.85% | ||
| 3 years | +45.32% | ||
| 5 years | -0.34% | ||
| 10 years | +80.02% |
Volumes
marketsDaily volume
1,045,367
Estimated daily volume
1,045,367
Avg. Volume 20 sessions
969,184
Daily volume ratio
1.08
Avg. Volume 20 sessions USD
53,363,271.04
Record volume 1
19,229,329
Record volume 2
7,737,231
Record volume 3
4,638,448
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
7,820,902,556
Net sales (USD)
1,770,065,000
Number of employees
4,969
Sales / Employee (USD)
356,222
Free-Float
94.57%
Free-Float capitalization (USD)
7,623,755,326
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
55.36
Moving average 20 days
55.14
Moving average 50 days
56.47
Moving average 100 days
57.29
Price spread / (MMA5)
+0.55%
Price spread / (MMA20)
+0.15%
Price spread / (MMA50)
+2.57%
Price spread / (MMA100)
+4.05%
RSI 9 days
51.75
RSI 14 days
49.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.97% | -1.80% | +9.85% | +45.32% | 7.82B | |
| -1.90% | +1.65% | +8.33% | +142.37% | 895B | |
| +1.48% | +9.05% | +31.15% | +109.97% | 442B | |
| +1.31% | +5.47% | +17.23% | +140.14% | 386B | |
| +1.28% | +5.07% | +33.25% | +131.08% | 353B | |
| -2.21% | -1.09% | -6.44% | +89.86% | 345B | |
| +0.16% | +3.19% | +39.66% | +124.27% | 320B | |
| -1.21% | -5.55% | +20.09% | +115.60% | 293B | |
| -1.49% | +0.77% | +38.19% | +156.35% | 282B | |
| -1.66% | +1.23% | -4.10% | +109.71% | 250B | |
| Average | -0.52% | +1.80% | +18.72% | +116.47% | 357.28B | |
| Weighted average by Cap. | -0.56% | +2.49% | +18.40% | +126.73% |
Historical Quotes: Commerce Bancshares, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c50247f20ab798eb.jyQJFSLAPWLoB1iwQknhXibfiE-mBPXLMqTWOIKm2yU.2B1qIUSlfxetTjHcMiaQPGSa4TbjM72gcMKgcMOQtkv8QDthZ45_Lr1CKw
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:00 | 55.06 | 229,641 | 696,107 |
| 20:00:00 | 55.06 | 509 | 466,466 |
| 19:59:59 | 55.06 | 907 | 465,957 |
| 19:59:59 | 55.07 | 100 | 465,050 |
| 19:59:59 | 55.07 | 156 | 464,950 |
| 19:59:59 | 55.07 | 400 | 464,794 |
| 19:59:59 | 55.07 | 200 | 464,394 |
| 19:59:59 | 55.08 | 180 | 464,194 |
| 19:59:59 | 55.08 | 300 | 464,014 |
| 19:59:59 | 55.08 | 394 | 463,714 |
Price Extremes
| 1 week | 54.5 |  | 56.68 |
| 1 month | 53.49 | | 56.68 |
| Current year | 46.99 | | 60.92 |
| 1 year | 46.99 | | 60.92 |
| 3 years | 37.79 | | 69.29 |
| 5 years | 37.11 | | 69.29 |
| 10 years | 30.02 | | 69.29 |
Monthly variations
Annual variations
| 2026 | +5.20% | ||
| 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
