CBSH - Commerce Bancshares
Twittering - Tweeting - Chatting about CBSH Commerce Bancshares




Finance_Wire: Commerce Bancshares, Inc. Declares Stock and Quarterly Dividends $CBSH #commerce #Banking #bank $TFB http://t.co/Fpj0AG8T
· Reply · View Tweet

EarningsReports: Commerce Bancshares, Inc. Declares Stock and Quarterly Dividends $CBSH #commerce #Banking #bank #TFB http://t.co/v2F0z4ak
· Reply · View Tweet

gurufocus: Commerce Bancshares Inc. (CBSH) Chairman of the Board, CEO David W Kemper sells 3,627 Shares: $CBSH http://t.co/FysfURKP
· Reply · View Tweet

harmongreg: $CBSH http://t.co/dUng7nK7 Heading to retest high, trade against 39.50
· Reply · View Tweet

Date - Time Alert
2012-01-26 10:30:00 Price (39.47) Moves Below Moving Average of 39.74
2011-12-16 14:30:00 Price (36.78) Moves Below Moving Average of 36.84
2011-12-15 15:30:00 Price (36.87) Rises Above Moving Average of 36.81
2011-12-13 09:30:00 Price (37.25) Rises Above Moving Average of 37.02
2011-12-12 13:30:00 Price (37.13) Rises Above Moving Average of 37.05
2011-12-08 09:30:00 Price (37.26) Moves Below Moving Average of 37.32
2011-12-07 15:30:00 Price (37.35) Rises Above Moving Average of 37.32
2011-12-06 11:30:00 Price (37.5) Moves Below Moving Average of 37.51
2011-12-06 09:30:00 Price (37.53) Moves Below Moving Average of 37.53
2011-11-16 15:00:00 Price (38.71) Moves Below Moving Average of 38.77
2011-11-16 13:00:00 Price (38.79) Rises Above Moving Average of 38.76
2011-11-14 11:30:00 Price (38.63) Moves Below Moving Average of 38.78
2011-11-10 14:00:00 Price (38.6) Moves Below Moving Average of 38.6
2011-11-10 12:00:00 Price (38.62) Rises Above Moving Average of 38.57
2011-11-01 14:30:00 Price (37.96) Rises Above Moving Average of 37.9
2011-11-01 11:30:00 Price (37.9) Moves Below Moving Average of 37.91
2011-10-18 09:30:00 Price (35.99) Rises Above Moving Average of 35.96
2011-10-17 10:00:00 Price (35.92) Moves Below Moving Average of 35.98
2011-10-14 10:30:00 Price (35.82) Moves Below Moving Average of 35.87
2011-10-13 11:30:00 Price (35.7) Moves Below Moving Average of 35.73
2011-10-05 10:30:00 Price (35.68) Rises Above Moving Average of 35.55
2011-10-04 16:00:00 Price (35.81) Rises Above Moving Average of 35.58
2011-09-16 10:30:00 Price (37.34) Moves Below Moving Average of 37.62
2011-09-15 14:30:00 Price (37.66) Rises Above Moving Average of 37.62
2011-09-15 10:30:00 Price (37.58) Moves Below Moving Average of 37.62
2011-09-14 16:00:00 Price (37.59) Moves Below Moving Average of 37.61
2011-09-14 15:00:00 Price (37.64) Rises Above Moving Average of 37.6
2011-09-08 12:30:00 Price (37.46) Moves Below Moving Average of 37.49
2011-09-08 10:00:00 Price (37.32) Moves Below Moving Average of 37.49
2011-09-07 11:30:00 Price (37.46) Rises Above Moving Average of 37.45
2011-09-02 13:30:00 Price (37.41) Moves Below Moving Average of 37.5
2011-08-23 16:00:00 Price (37.27) Rises Above Moving Average of 37.18
2011-07-20 15:00:00 Price (43.11) Moves Below Moving Average of 43.14
2011-07-20 13:30:00 Price (43.06) Moves Below Moving Average of 43.12
2011-07-20 10:00:00 Price (43.34) Rises Above Moving Average of 43.08
2011-07-15 13:00:00 Price (42.85) Moves Below Moving Average of 42.89
2011-07-15 11:00:00 Price (42.94) Rises Above Moving Average of 42.86
2011-07-14 11:30:00 Price (42.78) Moves Below Moving Average of 42.78
2011-06-24 13:30:00 Price (41.26) Rises Above Moving Average of 41.22
2011-06-24 12:00:00 Price (41.2) Moves Below Moving Average of 41.22
2011-06-17 09:30:00 Price (41.35) Rises Above Moving Average of 41.29
2011-06-16 12:00:00 Price (41.28) Moves Below Moving Average of 41.32
2011-06-16 11:00:00 Price (41.35) Rises Above Moving Average of 41.32
2011-05-31 15:00:00 Price (42.62) Rises Above Moving Average of 42.53
2011-05-23 09:30:00 Price (42.61) Moves Below Moving Average of 42.7
2011-05-18 10:00:00 Price (42.52) Moves Below Moving Average of 42.57
2011-05-17 15:30:00 Price (42.61) Rises Above Moving Average of 42.56
2011-05-13 12:30:00 Price (42.46) Moves Below Moving Average of 42.5
2011-04-20 09:30:00 Price (41.08) Rises Above Moving Average of 40.95
2011-04-19 14:30:00 Price (40.91) Moves Below Moving Average of 40.93
2011-04-18 14:30:00 Price (40.92) Rises Above Moving Average of 40.84
2011-04-18 12:30:00 Price (40.81) Moves Below Moving Average of 40.82
2011-04-14 15:00:00 Price (40.68) Rises Above Moving Average of 40.66
2011-04-13 11:30:00 Price (40.55) Moves Below Moving Average of 40.56
2011-04-13 10:00:00 Price (40.51) Moves Below Moving Average of 40.54
2011-03-30 10:30:00 Price (39.78) Rises Above Moving Average of 39.73
2011-03-22 11:00:00 Price (39.98) Moves Below Moving Average of 40.06
2011-03-21 16:00:00 Price (40.12) Rises Above Moving Average of 40.06
2011-03-21 13:00:00 Price (40.09) Rises Above Moving Average of 40.06
2011-03-21 12:00:00 Price (40.05) Moves Below Moving Average of 40.06
2011-03-21 09:30:00 Price (40.08) Rises Above Moving Average of 40.06
2011-03-11 14:30:00 Price (40.24) Rises Above Moving Average of 40.22
2011-03-08 09:30:00 Price (40.35) Rises Above Moving Average of 40.32
2011-03-07 10:00:00 Price (40.42) Rises Above Moving Average of 40.38
2011-02-09 13:00:00 Price (41.33) Rises Above Moving Average of 41.33
2011-02-09 11:00:00 Price (41.43) Rises Above Moving Average of 41.34
2011-02-02 10:00:00 Price (41.57) Moves Below Moving Average of 41.64
2011-02-01 12:00:00 Price (41.6) Rises Above Moving Average of 41.59
2011-01-28 10:30:00 Price (41.24) Moves Below Moving Average of 41.4
2011-01-27 10:00:00 Price (41.34) Rises Above Moving Average of 41.27
2011-01-26 12:00:00 Price (41.21) Moves Below Moving Average of 41.24
2011-01-10 12:30:00 Price (39.93) Rises Above Moving Average of 39.91
2011-01-07 11:30:00 Price (39.64) Moves Below Moving Average of 39.91
2011-01-05 10:00:00 Price (40.04) Rises Above Moving Average of 39.83
2011-01-04 11:30:00 Price (39.81) Moves Below Moving Average of 39.83
2010-12-06 14:00:00 Price (37.78) Moves Below Moving Average of 37.78
2010-12-06 13:00:00 Price (37.79) Rises Above Moving Average of 37.79
2010-12-06 12:00:00 Price (37.74) Moves Below Moving Average of 37.79
2010-12-03 15:30:00 Price (37.84) Rises Above Moving Average of 37.8
2010-12-02 09:30:00 Price (37.69) Moves Below Moving Average of 37.87
2010-11-23 16:00:00 Price (37.88) Moves Below Moving Average of 37.93
2010-11-23 11:00:00 Price (38.01) Rises Above Moving Average of 37.87
2010-11-22 15:00:00 Price (37.88) Rises Above Moving Average of 37.84
2010-11-19 10:00:00 Price (37.46) Moves Below Moving Average of 37.73
2010-11-18 10:00:00 Price (37.67) Rises Above Moving Average of 37.64
2010-11-17 10:30:00 Price (37.42) Moves Below Moving Average of 37.59
2010-11-16 15:00:00 Price (37.6) Rises Above Moving Average of 37.56
2010-11-16 11:30:00 Price (37.46) Moves Below Moving Average of 37.53
2010-11-03 14:30:00 Price (36.66) Moves Below Moving Average of 36.7
2010-11-03 10:00:00 Price (36.94) Rises Above Moving Average of 36.75
2010-10-13 16:00:00 Price (37.77) Moves Below Moving Average of 37.95
2010-10-13 13:00:00 Price (37.98) Rises Above Moving Average of 37.94
2010-10-13 12:00:00 Price (37.91) Moves Below Moving Average of 37.94
2010-10-12 15:00:00 Price (37.89) Moves Below Moving Average of 37.93
2010-10-12 12:30:00 Price (37.94) Moves Below Moving Average of 37.94
2010-10-12 11:00:00 Price (37.95) Rises Above Moving Average of 37.94
2010-10-11 14:30:00 Price (37.99) Rises Above Moving Average of 37.96
2010-10-11 10:30:00 Price (37.91) Moves Below Moving Average of 37.96
2010-10-08 13:00:00 Price (37.95) Moves Below Moving Average of 37.96
2010-10-05 10:00:00 Price (37.82) Rises Above Moving Average of 37.8
2010-09-30 16:00:00 Price (37.73) Moves Below Moving Average of 37.84
2010-09-30 10:00:00 Price (38.39) Rises Above Moving Average of 37.79
2010-09-29 15:30:00 Price (37.68) Moves Below Moving Average of 37.79
2010-09-29 13:30:00 Price (37.77) Moves Below Moving Average of 37.78
2010-09-29 12:00:00 Price (38) Rises Above Moving Average of 37.76
2010-09-27 15:30:00 Price (37.55) Moves Below Moving Average of 37.69
2010-09-24 09:30:00 Price (37.21) Moves Below Moving Average of 37.6
2010-09-23 10:00:00 Price (37.46) Moves Below Moving Average of 37.56
2010-09-08 10:00:00 Price (36.92) Rises Above Moving Average of 36.7
2010-09-07 11:30:00 Price (36.71) Moves Below Moving Average of 36.76
2010-09-02 10:00:00 Price (36.9) Rises Above Moving Average of 36.81
2010-08-10 16:00:00 Price (39.02) Moves Below Moving Average of 39.09
2010-08-10 14:30:00 Price (39.09) Rises Above Moving Average of 39.06
2010-08-10 12:30:00 Price (38.84) Moves Below Moving Average of 39.01
2010-08-10 11:30:00 Price (39.07) Rises Above Moving Average of 38.99
2010-08-10 10:30:00 Price (38.93) Moves Below Moving Average of 38.98
2010-07-21 16:00:00 Price (36.87) Moves Below Moving Average of 36.98
2010-07-20 13:30:00 Price (36.84) Rises Above Moving Average of 36.83
2010-07-20 12:00:00 Price (36.78) Moves Below Moving Average of 36.82
2010-07-20 11:00:00 Price (36.83) Rises Above Moving Average of 36.81
2010-07-20 10:00:00 Price (36.75) Moves Below Moving Average of 36.81
2010-06-25 13:30:00 Price (36.99) Rises Above Moving Average of 36.89
2010-06-24 14:30:00 Price (36.85) Moves Below Moving Average of 36.86
2010-06-24 13:30:00 Price (36.97) Rises Above Moving Average of 36.85
2010-06-23 12:30:00 Price (36.82) Moves Below Moving Average of 36.87
2010-06-23 10:30:00 Price (36.74) Moves Below Moving Average of 36.87
2010-06-22 16:00:00 Price (36.8) Moves Below Moving Average of 36.86
2010-06-11 16:00:00 Price (36.92) Rises Above Moving Average of 36.66
2010-06-11 12:00:00 Price (36.72) Rises Above Moving Average of 36.67
2010-06-11 11:00:00 Price (36.53) Moves Below Moving Average of 36.68
2010-06-10 13:30:00 Price (36.77) Rises Above Moving Average of 36.72
2010-04-30 16:00:00 Price (41.42) Moves Below Moving Average of 41.71
2010-04-29 11:00:00 Price (41.75) Rises Above Moving Average of 41.67
2010-04-27 15:00:00 Price (41.61) Moves Below Moving Average of 41.66
2010-04-27 12:30:00 Price (41.69) Rises Above Moving Average of 41.65
2010-04-27 11:30:00 Price (41.62) Moves Below Moving Average of 41.65
2010-04-26 16:00:00 Price (41.62) Moves Below Moving Average of 41.64
2010-04-20 12:30:00 Price (41.26) Rises Above Moving Average of 41.25
2010-04-15 16:00:00 Price (41.21) Moves Below Moving Average of 41.28
2010-04-14 12:00:00 Price (41.34) Rises Above Moving Average of 41.23
2010-04-14 11:00:00 Price (41.2) Moves Below Moving Average of 41.23
2010-04-13 10:00:00 Price (40.61) Moves Below Moving Average of 41.16
2010-03-04 09:30:00 Price (40.32) Rises Above Moving Average of 38.41
2009-08-26 11:30:00 Price (38.34) Moves Below Moving Average of 38.45
2009-08-26 10:30:00 Price (38.62) Rises Above Moving Average of 38.43
2009-08-25 10:30:00 Price (38.1) Moves Below Moving Average of 38.34
2009-07-13 11:30:00 Price (31.61) Rises Above Moving Average of 31.59
2009-07-10 09:30:00 Price (31.57) Moves Below Moving Average of 31.58
2009-07-09 09:30:00 Price (31.73) Rises Above Moving Average of 31.52
2009-07-08 12:00:00 Price (31.3) Moves Below Moving Average of 31.5
2009-06-23 16:00:00 Price (31.02) Rises Above Moving Average of 31
2009-06-22 16:00:00 Price (30.86) Moves Below Moving Average of 30.97
2009-06-15 13:30:00 Price (30.62) Moves Below Moving Average of 31.44
2009-05-18 16:00:00 Price (33.9) Rises Above Moving Average of 33.8
2009-05-12 16:00:00 Price (33.79) Moves Below Moving Average of 33.94
2009-05-12 15:00:00 Price (34.28) Rises Above Moving Average of 33.95
2009-05-05 10:30:00 Price (33.6) Moves Below Moving Average of 33.63
2009-04-14 10:00:00 Price (36.27) Moves Below Moving Average of 36.68
2009-02-17 09:30:00 Price (35) Moves Below Moving Average of 35.87
2009-02-06 09:30:00 Price (35.69) Rises Above Moving Average of 35.43
2009-01-28 16:00:00 Price (37.37) Rises Above Moving Average of 37.26
2009-01-06 16:00:00 Price (41.87) Rises Above Moving Average of 41.86
2009-01-06 14:00:00 Price (41.41) Moves Below Moving Average of 41.81
2008-12-29 13:00:00 Price (41.4) Moves Below Moving Average of 41.43
2008-12-26 14:30:00 Price (41.6) Rises Above Moving Average of 41.4
2008-12-26 13:00:00 Price (41.21) Moves Below Moving Average of 41.38
2008-12-24 13:00:00 Price (41.51) Rises Above Moving Average of 41.34
2008-12-23 09:30:00 Price (41.5) Rises Above Moving Average of 41.25
2008-12-22 14:30:00 Price (41.12) Moves Below Moving Average of 41.2
2008-12-10 16:00:00 Price (41.45) Rises Above Moving Average of 41.22
2008-12-10 13:30:00 Price (41.27) Rises Above Moving Average of 41.2
2008-12-10 12:30:00 Price (41.15) Moves Below Moving Average of 41.19
2008-12-10 09:30:00 Price (41.46) Rises Above Moving Average of 41.15
2008-12-05 13:30:00 Price (41.4) Rises Above Moving Average of 41.19
2008-11-28 09:30:00 Price (42.24) Moves Below Moving Average of 42.26
2008-11-25 16:00:00 Price (43.07) Rises Above Moving Average of 42.83
2008-11-13 16:00:00 Price (45.24) Rises Above Moving Average of 44.77
2008-11-12 09:30:00 Price (42.55) Moves Below Moving Average of 44.75
2008-11-11 09:30:00 Price (44.46) Moves Below Moving Average of 44.6
2008-11-07 16:00:00 Price (45) Rises Above Moving Average of 44.47
2008-11-06 16:00:00 Price (44.19) Moves Below Moving Average of 44.42
2008-10-28 13:30:00 Price (42.86) Rises Above Moving Average of 42.78
2008-10-28 09:30:00 Price (42.9) Rises Above Moving Average of 42.81
2008-10-15 15:30:00 Price (45.46) Rises Above Moving Average of 45.41
2008-10-15 14:00:00 Price (45.12) Moves Below Moving Average of 45.43
2008-10-14 15:30:00 Price (45.92) Rises Above Moving Average of 45.44
2008-10-14 11:00:00 Price (44.88) Moves Below Moving Average of 45.51
2008-10-13 16:00:00 Price (45.98) Rises Above Moving Average of 45.54
2008-10-03 16:00:00 Price (47.65) Moves Below Moving Average of 47.71
2008-10-01 11:00:00 Price (47.12) Moves Below Moving Average of 47.13
2008-10-01 10:00:00 Price (47.41) Rises Above Moving Average of 47.12


What Blogs are saying about Commerce Bancshares
Stock Watch List For Thursday, July 14
Investing in the Dividend Champions
Head and Shoulders chart pattern for 2010-07-16
CBSH Beats Estimates

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 38.49 37.70 38.05 39.15
Median Moving Average 39.44 37.41 37.76 38.78
Simple Moving Average 39.46 37.45 37.80 38.91
Triangular Moving Average 39.27 37.41 37.42 38.84


Commerce Bancshares is traded on the NSD (NASDAQ) using the symbol CBSH

Industry: BANKING - Regional - Southwest Banks Sub Industry Specific Industry

The historical high for CBSH was 53.97 on the 1st of October 2008. It has been 1201 days since the historical high price.

The lowest price was 3.46 on the 26th of July 1984. It has been 10034 days since that low price.

The largest volume day was the 5th of June 2008 when 7,990,200 shares were traded. It has been 1319 days since that big volume day.

The lowest volume day was the 8th of February 1984 when only 0 shares changed hands. That was 10203 days ago.

What Google thinks of Commerce Bancshares

Seasonality Analysis of CBSH

Historical data for CBSH

Commerce Bancshares at ValueWiki
No Pattern Matches for CBSH

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to CBSH
Stocks with Negative Correlation to CBSH


Closing Prices over the past 15 trading days

CBSH chart



Date                Open    High    Low    Close
2012-02-10    38.58   38.71   37.87   38.16      718900
2012-02-09    38.92   39.07   38.45   38.99      358500
2012-02-08    39.00   39.07   38.57   38.83      358300
2012-02-07    38.85   39.22   38.75   38.92      609500
2012-02-06    39.71   39.73   38.99   39.14      451400
2012-02-03    39.74   40.00   39.59   39.85      498000
2012-02-02    39.64   39.64   39.11   39.25      499700
2012-02-01    39.26   39.63   38.86   39.48      652400
2012-01-31    39.28   39.51   38.80   38.82      516300
2012-01-30    39.27   39.52   38.95   38.96      410900
2012-01-27    39.54   39.78   39.33   39.57      335900
2012-01-26    40.82   40.85   39.14   39.57      381200
2012-01-25    40.35   40.68   39.87   40.58      375300
2012-01-24    40.53   40.56   39.48   40.14      321300
2012-01-23    40.79   41.10   40.50   40.60      310100








Previous symbol is CBSBX

Next symbol is CBSI