Commerce Bancshares Inc.
CBSH
NGS
Sector: Financial Services
Industry: Banks - Regional - US
65.53
USD
-0.29
(-0.44%)
Optionable: Yes Market Cap: 8,281 M 90-day average vol: 419,365
Previous close: 65.82 Open: 66.16 Bid: 95.65 Ask: 95.65
52 week range
64.25 78.96
Last updated: Monday 23rd May 2022
Valuation
Price per Sales TTM ($) | 5.78 |
Price per Book TTM ($) | 2.73 |
PE Ratio (TTM) | 15.80 |
Book Value per Share ($) | 24.52 |
5 Year PE Range | 15.9 , 21.7 |
Returns
7 Day Return | -2.06% | |
1 Month Return | -8.35% | |
3 Month Return | -6.76% | |
1 Year Return | -10.64% | |
3 Year Return | 35.37% | |
5 Year Return | 64.17% | |
YTD Return | -4.67% |
Risk
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 36.49 |
14 Day SMA ($) | 68.02 |
14 Day EMA ($) | 67.68 |
Money Flow Index | 23.17 |
Average True Range | 1.83 |
50 Day SMA ($) | 70.27 |
200 Day SMA ($) | 70.30 |
ADX | 36.84 |
MACD | -1.17 |
Growth
Free Cash Flow QoQ Growth | -100.00% |
Free Cash Flow YoY Growth | 0.00% |
Revenue YoY Growth | 0.00% |
EPS QoQ Growth | -6.00% |
Revenue QoQ Growth | -5.21% |
EPS YoY Growth | 0.00% |
Commerce Bancshares (NASDAQ:CBSH) Could Be A Buy For Its Upcoming Dividend
Yahoo Finance 3/2/2022
Commerce (CBSH) Up 2.9% Since Last Earnings Report: Can It Continue?
Yahoo Finance 2/18/2022
Top 50 US Bank Completes Core Transformation with Temenos
Yahoo Finance 2/14/2022
Commerce Bancshares (NASDAQ:CBSH) Is Increasing Its Dividend To US$0.27
Yahoo Finance 2/10/2022
St. Louis Trust Co Buys O'Reilly Automotive Inc, Cerner Corp, Apple Inc, Sells Abbott ...
Yahoo Finance 2/7/2022
Commerce Bancshares raises dividend by 1% to $0.265
Seeking Alpha 2/4/2022
Commerce Bancshares, Inc. Declares Cash Dividend on Common Stock
Yahoo Finance 2/4/2022
Valuation Still The Biggest Issue With Commerce Bancshares
Seeking Alpha 2/2/2022
Hilltop Holdings (HTH) Beats on Q4 Earnings as Costs Decline
Yahoo Finance 1/28/2022
What Type Of Shareholders Own The Most Number of Commerce Bancshares, Inc. (NASDAQ:CBSH) Shares?
Yahoo Finance 1/25/2022
Commerce Bancshares, Inc. 2022 Q4 - Results - Earnings Call Presentation
Seeking Alpha 1/21/2022
Country Club Trust Company, n.a. Buys Vanguard Short-Term Bond ETF, Canadian Pacific Railway, ...
Yahoo Finance 1/21/2022
Commerce Bancshares (CBSH) Down 3.6% Despite In-Line Q4 Earnings
Yahoo Finance 1/20/2022
Commerce Bancshares (CBSH) Meets Q4 Earnings Estimates
Yahoo Finance 1/19/2022
Commerce Bancshares GAAP EPS of $0.94 misses by $0.01, revenue of $355.35M beats by $1.74M
Seeking Alpha 1/19/2022
Commerce Bancshares, Inc. Reports Fourth Quarter Earnings Per Share of $.94
Yahoo Finance 1/19/2022
Why Commerce Bancshares (CBSH) Might Surprise This Earnings Season
Yahoo Finance 1/18/2022
Trendlast: -1.439
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 70.1914 | -3.638 | -1.439 | -0.247 | Declining Trend | 70.19 | 70.19 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| CBSH | Forward 20 | 66.85 | Declining Trend | -1.439 | 513046 |
| CBSH | Forward 19 | 66.85 | Declining Trend | -1.6 | 513046 |
| CBSH | Forward 18 | 66.85 | Declining Trend | -1.682 | 513046 |
| CBSH | Forward 17 | 66.85 | Declining Trend | -1.368 | 513046 |
| CBSH | Forward 16 | 66.85 | Declining Trend | -1.574 | 513046 |
| CBSH | Forward 15 | 66.85 | Declining Trend | -1.625 | 513046 |
| CBSH | Forward 14 | 66.85 | Declining Trend | -1.725 | 513046 |
| CBSH | Forward 13 | 66.85 | Declining Trend | -1.906 | 513046 |
| CBSH | Forward 12 | 66.85 | Declining Trend | -1.771 | 513046 |
| CBSH | Forward 11 | 66.85 | Declining Trend | -1.754 | 513046 |
| CBSH | Forward 10 | 66.85 | Declining Trend | -1.791 | 513046 |
| CBSH | Forward 9 | 66.85 | Declining Trend | -2.014 | 513046 |
| CBSH | Forward 8 | 66.85 | Declining Trend | -2.348 | 513046 |
| CBSH | Forward 7 | 66.85 | Declining Trend | -2.182 | 513046 |
| CBSH | Forward 6 | 66.85 | Declining Trend | -2.543 | 513046 |
| CBSH | Forward 5 | 66.85 | Declining Trend | -3.001 | 513046 |
| CBSH | Forward 4 | 66.85 | Declining Trend | -2.418 | 513046 |
| CBSH | Forward 3 | 66.85 | Declining Trend | -2.789 | 513046 |
| CBSH | Forward 2 | 66.85 | Declining Trend | -3.144 | 513046 |
| CBSH | Forward 1 | 66.85 | Declining Trend | -3.239 | 513046 |
| CBSH | 2022-05-23 | 66.85 | Declining Trend | -2.669 | 513046 |
| CBSH | 2022-05-20 | 65.53 | Declining Trend | -3.638 | 515410 |
| CBSH | 2022-05-19 | 65.82 | Declining Trend | -3.543 | 392510 |
| CBSH | 2022-05-18 | 67.18 | Declining Trend | -2.62 | 316893 |
| CBSH | 2022-05-17 | 68.59 | Declining Trend | -2.497 | 366922 |
| CBSH | 2022-05-16 | 66.91 | Declining Trend | -3.132 | 370043 |
| CBSH | 2022-05-13 | 66.94 | Declining Trend | -3.264 | 300806 |
| CBSH | 2022-05-12 | 67.05 | Declining Trend | -3.441 | 509157 |
| CBSH | 2022-05-11 | 66.41 | Declining Trend | -3.438 | 546393 |
| CBSH | 2022-05-10 | 67.75 | Declining Trend | -2.665 | 365946 |
| CBSH | 2022-05-09 | 68.89 | Declining Trend | -2.218 | 353314 |
| CBSH | 2022-05-06 | 69.78 | Declining Trend | -2.27 | 455751 |
| CBSH | 2022-05-05 | 70.14 | Declining Trend | -2.498 | 335784 |
| CBSH | 2022-05-04 | 71.51 | Declining Trend | -1.735 | 255022 |
| CBSH | 2022-05-03 | 69.84 | Declining Trend | -2.338 | 299700 |
| CBSH | 2022-05-02 | 69.11 | Declining Trend | -2.938 | 402693 |
| CBSH | 2022-04-29 | 68.37 | Declining Trend | -2.911 | 723966 |
| CBSH | 2022-04-28 | 69.89 | Declining Trend | -2.222 | 352477 |
| CBSH | 2022-04-27 | 69.26 | Declining Trend | -2.748 | 372223 |
| CBSH | 2022-04-26 | 69.55 | Declining Trend | -2.411 | 800438 |
| CBSH | 2022-04-25 | 71.86 | Declining Trend | -0.247 | 453317 |
| CBSH | 2022-04-22 | 71.5 | Declining Trend | -0.894 | 485012 |
| CBSH | 2022-04-21 | 72.98 | Declining Trend | -0.469 | 514077 |
| CBSH | 2022-04-20 | 73.05 | Declining Trend | -0.247 | 393601 |
| CBSH | 2022-04-19 | 72.62 | Declining Trend | -0.366 | 554659 |
| CBSH | 2022-04-18 | 70.47 | Declining Trend | -1.476 | 417717 |
| CBSH | 2022-04-14 | 70.34 | Declining Trend | -1.637 | 375080 |
| CBSH | 2022-04-13 | 70.56 | Declining Trend | -1.734 | 359889 |
| CBSH | 2022-04-12 | 69.05 | Declining Trend | -1.829 | 280083 |
| CBSH | 2022-04-11 | 69.95 | Declining Trend | -1.516 | 308136 |
| CBSH | 2022-04-08 | 69.44 | Declining Trend | -1.579 | 500463 |
| CBSH | 2022-04-07 | 69.86 | Declining Trend | -1.873 | 372214 |
| CBSH | 2022-04-06 | 71.01 | Declining Trend | -1.409 | 500336 |
| CBSH | 2022-04-05 | 70.42 | Declining Trend | -1.391 | 434942 |
| CBSH | 2022-04-04 | 70.97 | Declining Trend | -1.313 | 256667 |
| CBSH | 2022-04-01 | 71.62 | Declining Trend | -1.075 | 514886 |
| CBSH | 2022-03-31 | 71.59 | Declining Trend | -0.788 | 430108 |
| CBSH | 2022-03-30 | 72.34 | Declining Trend | -0.67 | 417984 |
| CBSH | 2022-03-29 | 73.41 | Declining Trend | -0.505 | 308946 |
| CBSH | 2022-03-28 | 72.58 | Declining Trend | -0.556 | 287771 |
| CBSH | 2022-03-25 | 72.86 | Declining Trend | -0.428 | 240725 |
| CBSH | 2022-03-24 | 71.54 | Declining Trend | -1.137 | 298790 |
| CBSH | 2022-03-23 | 70.84 | Declining Trend | -2.252 | 313506 |
| CBSH | 2022-03-22 | 72.6 | Declining Trend | -1.944 | 365803 |
| CBSH | 2022-03-21 | 72.14 | Declining Trend | -1.935 | 369821 |
| CBSH | 2022-03-18 | 71.13 | Declining Trend | -2.243 | 702211 |
| CBSH | 2022-03-17 | 72.11 | Declining Trend | -1.587 | 382472 |
| CBSH | 2022-03-16 | 72.67 | Declining Trend | -1.504 | 349392 |
| CBSH | 2022-03-15 | 71.56 | Declining Trend | -1.504 | 372690 |
| CBSH | 2022-03-14 | 71.13 | Declining Trend | -1.572 | 288641 |
| CBSH | 2022-03-11 | 70.93 | Declining Trend | -1.504 | 322791 |
| CBSH | 2022-03-10 | 70.55 | Declining Trend | -2.148 | 282365 |
| CBSH | 2022-03-09 | 71.02 | Declining Trend | -1.617 | 344679 |
| CBSH | 2022-03-08 | 68.97 | Declining Trend | -1.967 | 794185 |
| CBSH | 2022-03-07 | 69.12 | Declining Trend | -1.902 | 734614 |
| CBSH | 2022-03-04 | 69.39 | Declining Trend | -2.128 | 572668 |
| CBSH | 2022-03-03 | 71.5 | Declining Trend | -0.878 | 346233 |
| CBSH | 2022-03-02 | 71.24 | Declining Trend | -1.191 | 346519 |
| CBSH | 2022-03-01 | 68.68 | Declining Trend | -2.47 | 513066 |
| CBSH | 2022-02-28 | 71.78 | Declining Trend | -0.73 | 500620 |
| CBSH | 2022-02-25 | 71.59 | Declining Trend | -0.84 | 378142 |
| CBSH | 2022-02-24 | 68.48 | Declining Trend | -2.16 | 631716 |
| CBSH | 2022-02-23 | 69.79 | Declining Trend | -2.229 | 391039 |
| CBSH | 2022-02-22 | 70.55 | Declining Trend | -2.285 | 420257 |
| CBSH | 2022-02-18 | 71.19 | Declining Trend | -1.904 | 332417 |
| CBSH | 2022-02-17 | 70.9 | Declining Trend | -1.965 | 434167 |
| CBSH | 2022-02-16 | 72.1 | Declining Trend | -1.483 | 358136 |
| CBSH | 2022-02-15 | 71.79 | Declining Trend | -1.707 | 341189 |
| CBSH | 2022-02-14 | 70.92 | Declining Trend | -1.797 | 636007 |
| CBSH | 2022-02-11 | 71.66 | Declining Trend | -1.157 | 509137 |
| CBSH | 2022-02-10 | 71.41 | Declining Trend | -1.14 | 336018 |
| CBSH | 2022-02-09 | 71.91 | Declining Trend | -1.21 | 268468 |
| CBSH | 2022-02-08 | 72.34 | Declining Trend | -0.681 | 408415 |
| CBSH | 2022-02-07 | 70.45 | Declining Trend | -1.412 | 266871 |
| CBSH | 2022-02-04 | 70.08 | Declining Trend | -0.99 | 281159 |
| CBSH | 2022-02-03 | 69.14 | Declining Trend | -1.694 | 1332393 |
| CBSH | 2022-02-02 | 69.57 | Declining Trend | -1.239 | 359203 |
| CBSH | 2022-02-01 | 70.22 | Declining Trend | -1.008 | 420932 |
| CBSH | 2022-01-31 | 68.91 | Declining Trend | -1.816 | 770214 |
| CBSH | 2022-01-28 | 67.96 | Declining Trend | -2.586 | 316018 |
| CBSH | 2022-01-27 | 66.98 | Declining Trend | -2.96 | 284464 |
| CBSH | 2022-01-26 | 68.23 | Declining Trend | -2.606 | 368910 |
| CBSH | 2022-01-25 | 69.07 | Declining Trend | -3.168 | 515683 |
| CBSH | 2022-01-24 | 69.71 | Declining Trend | -3.331 | 494157 |
| CBSH | 2022-01-21 | 68.0 | Declining Trend | -3.884 | 439580 |
| CBSH | 2022-01-20 | 68.91 | Declining Trend | -3.497 | 482724 |
| CBSH | 2022-01-19 | 70.53 | Declining Trend | -2.685 | 374897 |
| CBSH | 2022-01-18 | 73.16 | Declining Trend | -1.753 | 359803 |
| CBSH | 2022-01-14 | 74.5 | Declining Trend | -1.19 | 483364 |
| CBSH | 2022-01-13 | 72.92 | Declining Trend | -1.832 | 238642 |
| CBSH | 2022-01-12 | 72.97 | Declining Trend | -1.764 | 472432 |
| CBSH | 2022-01-11 | 73.34 | Declining Trend | -1.751 | 545792 |
| CBSH | 2022-01-10 | 73.41 | Declining Trend | -1.245 | 422558 |
| CBSH | 2022-01-07 | 73.37 | Declining Trend | -1.321 | 377809 |
| CBSH | 2022-01-06 | 72.03 | Declining Trend | -1.498 | 279260 |
| CBSH | 2022-01-05 | 70.32 | Declining Trend | -2.508 | 310441 |
| CBSH | 2022-01-04 | 71.13 | Declining Trend | -2.286 | 362238 |
| CBSH | 2022-01-03 | 69.45 | Declining Trend | -2.723 | 365546 |
| CBSH | 2021-12-31 | 68.74 | Declining Trend | -3.268 | 216159 |
| CBSH | 2021-12-30 | 68.92 | Declining Trend | -3.448 | 191390 |
| CBSH | 2021-12-29 | 69.14 | Declining Trend | -3.379 | 234867 |
| CBSH | 2021-12-28 | 68.83 | Declining Trend | -3.089 | 219937 |
| CBSH | 2021-12-27 | 68.33 | Declining Trend | -3.75 | 232117 |
| CBSH | 2021-12-23 | 68.11 | Declining Trend | -4.033 | 172942 |
| CBSH | 2021-12-22 | 67.66 | Declining Trend | -3.963 | 255601 |
| CBSH | 2021-12-21 | 67.2 | Declining Trend | -4.102 | 483160 |
| CBSH | 2021-12-20 | 66.32 | Declining Trend | -4.495 | 1499258 |
| CBSH | 2021-12-17 | 68.01 | Declining Trend | -1.95 | 1418535 |
| CBSH | 2021-12-16 | 68.84 | Declining Trend | -0.746 | 464792 |
| CBSH | 2021-12-15 | 68.29 | Declining Trend | -0.949 | 335459 |
| CBSH | 2021-12-14 | 68.02 | Declining Trend | -1.292 | 296657 |
| CBSH | 2021-12-13 | 67.72 | Declining Trend | -1.486 | 391883 |
| CBSH | 2021-12-10 | 68.32 | Declining Trend | -1.0 | 239797 |
| CBSH | 2021-12-09 | 68.09 | Declining Trend | -1.186 | 353537 |
| CBSH | 2021-12-08 | 68.42 | Declining Trend | -0.757 | 201443 |
| CBSH | 2021-12-07 | 68.62 | Declining Trend | -1.325 | 283135 |
| CBSH | 2021-12-06 | 68.81 | Declining Trend | -1.341 | 429044 |
| CBSH | 2021-12-03 | 66.18 | Declining Trend | -2.256 | 371821 |
| CBSH | 2021-12-02 | 66.91 | Declining Trend | -2.314 | 409141 |
| CBSH | 2021-12-01 | 65.25 | Declining Trend | -3.189 | 452647 |
| CBSH | 2021-11-30 | 69.8 | Declining Trend | -1.176 | 563263 |
| CBSH | 2021-11-29 | 71.09 | Declining Trend | -0.063 | 259515 |
| CBSH | 2021-11-26 | 70.56 | Declining Trend | -0.195 | 283256 |
| CBSH | 2021-11-24 | 74.06 | Rising Trend | 0.898 | 188705 |
| CBSH | 2021-11-23 | 74.37 | Rising Trend | 1.054 | 215665 |
| CBSH | 2021-11-22 | 73.77 | Rising Trend | 0.904 | 205150 |
| CBSH | 2021-11-19 | 72.31 | Rising Trend | 0.778 | 237669 |
| CBSH | 2021-11-18 | 73.06 | Rising Trend | 1.008 | 213953 |
| CBSH | 2021-11-17 | 73.29 | Rising Trend | 1.032 | 214324 |
| CBSH | 2021-11-16 | 73.76 | Rising Trend | 1.173 | 286128 |
| CBSH | 2021-11-15 | 73.98 | Rising Trend | 0.997 | 247989 |
| CBSH | 2021-11-12 | 73.59 | Rising Trend | 0.768 | 190221 |
| CBSH | 2021-11-11 | 73.92 | Rising Trend | 0.758 | 222241 |
| CBSH | 2021-11-10 | 73.99 | Rising Trend | 0.748 | 237268 |
| CBSH | 2021-11-09 | 73.19 | Rising Trend | 0.717 | 269435 |
| CBSH | 2021-11-08 | 73.65 | Rising Trend | 0.766 | 220256 |
| CBSH | 2021-11-05 | 73.99 | Rising Trend | 1.158 | 240693 |
| CBSH | 2021-11-04 | 73.36 | Rising Trend | 1.247 | 270398 |
| CBSH | 2021-11-03 | 74.76 | Rising Trend | 1.518 | 335859 |
| CBSH | 2021-11-02 | 72.64 | Rising Trend | 0.089 | 291666 |
| CBSH | 2021-11-01 | 72.53 | Declining Trend | -0.117 | 266199 |
| CBSH | 2021-10-29 | 70.51 | Declining Trend | -0.564 | 402424 |
| CBSH | 2021-10-28 | 70.38 | Declining Trend | -0.651 | 232658 |
| CBSH | 2021-10-27 | 69.33 | Declining Trend | -0.83 | 397772 |
| CBSH | 2021-10-26 | 71.89 | Rising Trend | 0.328 | 204303 |
| CBSH | 2021-10-25 | 72.39 | Rising Trend | 0.455 | 211871 |
| CBSH | 2021-10-22 | 72.16 | Rising Trend | 0.627 | 281814 |
| CBSH | 2021-10-21 | 71.41 | Rising Trend | 0.2 | 245876 |
| CBSH | 2021-10-20 | 72.47 | Rising Trend | 0.481 | 226423 |
| CBSH | 2021-10-19 | 71.38 | Rising Trend | 0.392 | 312402 |
| CBSH | 2021-10-18 | 71.6 | Rising Trend | 0.038 | 306903 |
| CBSH | 2021-10-15 | 71.24 | Declining Trend | -0.275 | 289961 |
| CBSH | 2021-10-14 | 70.82 | Declining Trend | -0.375 | 169922 |
| CBSH | 2021-10-13 | 69.25 | Declining Trend | -0.582 | 235975 |
| CBSH | 2021-10-12 | 69.64 | Declining Trend | -0.58 | 204912 |
| CBSH | 2021-10-11 | 70.08 | Declining Trend | -0.578 | 207386 |
| CBSH | 2021-10-08 | 71.38 | Rising Trend | 0.124 | 298796 |
| CBSH | 2021-10-07 | 71.43 | Rising Trend | 0.264 | 169702 |
| CBSH | 2021-10-06 | 70.53 | Declining Trend | -0.11 | 214259 |
| CBSH | 2021-10-05 | 70.7 | Declining Trend | -0.709 | 274746 |
| CBSH | 2021-10-04 | 70.91 | Declining Trend | -0.804 | 359106 |
| CBSH | 2021-10-01 | 70.92 | Declining Trend | -0.674 | 311333 |
| CBSH | 2021-09-30 | 69.68 | Declining Trend | -1.139 | 317921 |
| CBSH | 2021-09-29 | 71.08 | Declining Trend | -0.553 | 203661 |
| CBSH | 2021-09-28 | 70.48 | Declining Trend | -0.726 | 372037 |
| CBSH | 2021-09-27 | 70.57 | Declining Trend | -0.387 | 365796 |
| CBSH | 2021-09-24 | 68.72 | Declining Trend | -0.831 | 469473 |
| CBSH | 2021-09-23 | 68.09 | Declining Trend | -1.426 | 360254 |
| CBSH | 2021-09-22 | 66.54 | Declining Trend | -1.975 | 370792 |
| CBSH | 2021-09-21 | 66.03 | Declining Trend | -1.705 | 338423 |
| CBSH | 2021-09-20 | 66.16 | Declining Trend | -2.561 | 379559 |
| CBSH | 2021-09-17 | 66.6 | Declining Trend | -2.753 | 1004079 |
| CBSH | 2021-09-16 | 66.38 | Declining Trend | -2.923 | 406302 |
| CBSH | 2021-09-15 | 66.87 | Declining Trend | -2.607 | 501639 |
| CBSH | 2021-09-14 | 66.41 | Declining Trend | -2.982 | 518271 |
| CBSH | 2021-09-13 | 67.87 | Declining Trend | -2.277 | 295555 |
| CBSH | 2021-09-10 | 67.94 | Declining Trend | -1.984 | 294170 |
| CBSH | 2021-09-09 | 68.83 | Declining Trend | -1.695 | 209954 |
| CBSH | 2021-09-08 | 68.95 | Declining Trend | -1.798 | 200167 |
| CBSH | 2021-09-07 | 69.48 | Declining Trend | -2.38 | 332971 |
| CBSH | 2021-09-03 | 70.53 | Declining Trend | -2.193 | 231271 |
| CBSH | 2021-09-02 | 70.91 | Declining Trend | -2.186 | 384008 |
| CBSH | 2021-09-01 | 70.18 | Declining Trend | -2.658 | 237827 |
| CBSH | 2021-08-31 | 70.72 | Declining Trend | -2.507 | 317227 |
| CBSH | 2021-08-30 | 70.18 | Declining Trend | -2.756 | 243236 |
| CBSH | 2021-08-27 | 70.92 | Declining Trend | -2.22 | 395569 |
| CBSH | 2021-08-26 | 69.6 | Declining Trend | -2.345 | 229829 |
| CBSH | 2021-08-25 | 70.93 | Declining Trend | -2.576 | 333217 |
| CBSH | 2021-08-24 | 70.46 | Declining Trend | -2.724 | 312648 |
| CBSH | 2021-08-23 | 70.28 | Declining Trend | -2.331 | 255028 |
| CBSH | 2021-08-20 | 69.91 | Declining Trend | -3.15 | 547776 |
| CBSH | 2021-08-19 | 68.72 | Declining Trend | -4.158 | 331084 |
| CBSH | 2021-08-18 | 68.94 | Declining Trend | -4.086 | 211631 |
| CBSH | 2021-08-17 | 69.66 | Declining Trend | -3.825 | 251870 |
| CBSH | 2021-08-16 | 70.32 | Declining Trend | -3.72 | 312516 |
| CBSH | 2021-08-13 | 70.28 | Declining Trend | -3.479 | 192397 |
| CBSH | 2021-08-12 | 71.12 | Declining Trend | -3.207 | 221006 |
| CBSH | 2021-08-11 | 71.88 | Declining Trend | -3.152 | 219985 |
| CBSH | 2021-08-10 | 71.21 | Declining Trend | -3.419 | 263613 |
| CBSH | 2021-08-09 | 70.96 | Declining Trend | -4.269 | 548608 |
| CBSH | 2021-08-06 | 70.82 | Declining Trend | -4.393 | 439577 |
| CBSH | 2021-08-05 | 68.95 | Declining Trend | -5.411 | 408211 |
| CBSH | 2021-08-04 | 68.35 | Declining Trend | -5.674 | 690896 |
| CBSH | 2021-08-03 | 68.5 | Declining Trend | -5.536 | 1672381 |
| CBSH | 2021-08-02 | 69.78 | Declining Trend | -3.844 | 399186 |
| CBSH | 2021-07-30 | 70.73 | Declining Trend | -2.966 | 820383 |
| CBSH | 2021-07-29 | 71.81 | Declining Trend | -1.961 | 967426 |
| CBSH | 2021-07-28 | 72.16 | Declining Trend | -2.094 | 643003 |
| CBSH | 2021-07-27 | 72.46 | Declining Trend | -1.819 | 278355 |
| CBSH | 2021-07-26 | 72.23 | Declining Trend | -1.164 | 300707 |
| CBSH | 2021-07-23 | 71.83 | Declining Trend | -2.119 | 249953 |
| CBSH | 2021-07-22 | 70.69 | Declining Trend | -2.574 | 539018 |
| CBSH | 2021-07-21 | 72.79 | Declining Trend | -1.623 | 366238 |
| CBSH | 2021-07-20 | 72.34 | Declining Trend | -1.766 | 489324 |
| CBSH | 2021-07-19 | 70.99 | Declining Trend | -2.454 | 501720 |
| CBSH | 2021-07-16 | 72.7 | Declining Trend | -1.404 | 306316 |
| CBSH | 2021-07-15 | 73.86 | Declining Trend | -1.083 | 389661 |
| CBSH | 2021-07-14 | 72.5 | Declining Trend | -1.932 | 289061 |
| CBSH | 2021-07-13 | 72.62 | Declining Trend | -1.965 | 249149 |
| CBSH | 2021-07-12 | 73.76 | Declining Trend | -1.887 | 244454 |
| CBSH | 2021-07-09 | 73.86 | Declining Trend | -1.855 | 382240 |
| CBSH | 2021-07-08 | 71.24 | Declining Trend | -2.845 | 341412 |
| CBSH | 2021-07-07 | 72.45 | Declining Trend | -2.368 | 386354 |
| CBSH | 2021-07-06 | 72.98 | Declining Trend | -2.007 | 335133 |
| CBSH | 2021-07-02 | 75.06 | Declining Trend | -1.744 | 331818 |
| CBSH | 2021-07-01 | 75.11 | Declining Trend | -1.357 | 350355 |
| CBSH | 2021-06-30 | 74.56 | Declining Trend | -1.374 | 421557 |
| CBSH | 2021-06-29 | 74.48 | Declining Trend | -1.785 | 243801 |
| CBSH | 2021-06-28 | 74.32 | Declining Trend | -1.574 | 341765 |
| CBSH | 2021-06-25 | 75.82 | Declining Trend | -0.387 | 675419 |
| CBSH | 2021-06-24 | 74.26 | Declining Trend | -2.117 | 254344 |
| CBSH | 2021-06-23 | 73.63 | Declining Trend | -2.564 | 1324966 |
| CBSH | 2021-06-22 | 73.79 | Declining Trend | -2.862 | 560925 |
| CBSH | 2021-06-21 | 73.39 | Declining Trend | -3.25 | 415526 |
| CBSH | 2021-06-18 | 70.72 | Declining Trend | -4.353 | 869044 |
| CBSH | 2021-06-17 | 73.02 | Declining Trend | -2.093 | 317181 |
| CBSH | 2021-06-16 | 75.85 | Declining Trend | -1.512 | 342405 |
| CBSH | 2021-06-15 | 75.55 | Declining Trend | -1.88 | 327802 |
| CBSH | 2021-06-14 | 74.39 | Declining Trend | -2.105 | 301408 |
| CBSH | 2021-06-11 | 75.22 | Declining Trend | -1.889 | 259860 |
| CBSH | 2021-06-10 | 74.87 | Declining Trend | -1.869 | 488533 |
| CBSH | 2021-06-09 | 76.2 | Declining Trend | -1.336 | 336353 |
| CBSH | 2021-06-08 | 76.2 | Declining Trend | -1.078 | 330924 |
| CBSH | 2021-06-07 | 76.43 | Declining Trend | -0.587 | 238039 |
| CBSH | 2021-06-04 | 76.8 | Declining Trend | -0.885 | 293082 |
| CBSH | 2021-06-03 | 77.05 | Declining Trend | -0.573 | 285520 |
| CBSH | 2021-06-02 | 77.58 | Declining Trend | -0.429 | 292086 |
| CBSH | 2021-06-01 | 78.12 | Declining Trend | -0.405 | 370463 |
| CBSH | 2021-05-28 | 77.88 | Declining Trend | -0.57 | 448539 |
| CBSH | 2021-05-27 | 77.7 | Declining Trend | -0.437 | 350120 |
| CBSH | 2021-05-26 | 77.26 | Rising Trend | 0.221 | 1260702 |
| CBSH | 2021-05-25 | 76.87 | Declining Trend | -0.171 | 575367 |
| CBSH | 2021-05-24 | 78.14 | Rising Trend | 0.064 | 266496 |
| CBSH | 2021-05-21 | 78.89 | Rising Trend | 0.068 | 187011 |
| CBSH | 2021-05-20 | 77.87 | Declining Trend | -0.089 | 232237 |
| CBSH | 2021-05-19 | 78.1 | Rising Trend | 0.158 | 296089 |
| CBSH | 2021-05-18 | 78.13 | Rising Trend | 0.085 | 280255 |
| CBSH | 2021-05-17 | 79.8 | Rising Trend | 0.306 | 187106 |
| CBSH | 2021-05-14 | 80.12 | Rising Trend | 0.584 | 255876 |
| CBSH | 2021-05-13 | 79.24 | Rising Trend | 0.221 | 365335 |
| CBSH | 2021-05-12 | 76.86 | Declining Trend | -0.385 | 347408 |
| CBSH | 2021-05-11 | 78.97 | Rising Trend | 0.379 | 405850 |
| CBSH | 2021-05-10 | 79.67 | Rising Trend | 0.988 | 288247 |
| CBSH | 2021-05-07 | 79.99 | Rising Trend | 1.692 | 277607 |
| CBSH | 2021-05-06 | 80.75 | Rising Trend | 1.516 | 317371 |
| CBSH | 2021-05-05 | 79.86 | Rising Trend | 1.464 | 275530 |
| CBSH | 2021-05-04 | 79.64 | Rising Trend | 1.377 | 294520 |
| CBSH | 2021-05-03 | 78.32 | Rising Trend | 0.853 | 392587 |
| CBSH | 2021-04-30 | 77.81 | Rising Trend | 0.43 | 913746 |
| CBSH | 2021-04-29 | 79.37 | Rising Trend | 1.906 | 380025 |
| CBSH | 2021-04-28 | 77.61 | Rising Trend | 2.254 | 1343205 |
| CBSH | 2021-04-27 | 77.955 | Rising Trend | 2.75 | 623285 |
| CBSH | 2021-04-26 | 77.65 | Rising Trend | 2.31 | 328139 |
| CBSH | 2021-04-23 | 77.23 | Rising Trend | 1.913 | 389060 |
| CBSH | 2021-04-22 | 74.88 | Rising Trend | 0.588 | 337530 |
| CBSH | 2021-04-21 | 76.15 | Rising Trend | 1.068 | 349913 |
| CBSH | 2021-04-20 | 74.48 | Rising Trend | 0.502 | 411675 |
| CBSH | 2021-04-19 | 76.64 | Rising Trend | 1.223 | 396166 |
| CBSH | 2021-04-16 | 77.14 | Rising Trend | 1.526 | 501154 |
| CBSH | 2021-04-15 | 76.74 | Rising Trend | 1.373 | 499591 |
| CBSH | 2021-04-14 | 77.08 | Rising Trend | 1.859 | 308143 |
| CBSH | 2021-04-13 | 76.29 | Rising Trend | 1.586 | 328134 |
| CBSH | 2021-04-12 | 78.05 | Rising Trend | 2.518 | 264917 |
| CBSH | 2021-04-09 | 77.67 | Rising Trend | 3.499 | 249435 |
| CBSH | 2021-04-08 | 76.98 | Rising Trend | 3.333 | 278849 |
| CBSH | 2021-04-07 | 77.56 | Rising Trend | 3.591 | 314013 |
| CBSH | 2021-04-06 | 77.74 | Rising Trend | 3.711 | 280353 |
| CBSH | 2021-04-05 | 77.77 | Rising Trend | 3.559 | 418089 |
| CBSH | 2021-04-01 | 77.06 | Rising Trend | 2.928 | 269178 |
| CBSH | 2021-03-31 | 76.61 | Rising Trend | 2.661 | 362676 |
| CBSH | 2021-03-30 | 77.7 | Rising Trend | 4.165 | 477165 |
| CBSH | 2021-03-29 | 76.62 | Rising Trend | 4.207 | 441961 |
| CBSH | 2021-03-26 | 78.33 | Rising Trend | 5.079 | 413037 |
| CBSH | 2021-03-25 | 76.31 | Rising Trend | 4.226 | 282971 |
| CBSH | 2021-03-24 | 74.6 | Rising Trend | 2.884 | 433500 |
| CBSH | 2021-03-23 | 75.12 | Rising Trend | 3.199 | 469192 |
| CBSH | 2021-03-22 | 76.87 | Rising Trend | 3.999 | 315877 |
| CBSH | 2021-03-19 | 79.36 | Rising Trend | 4.875 | 1387375 |
| CBSH | 2021-03-18 | 79.92 | Rising Trend | 5.731 | 403951 |
| CBSH | 2021-03-17 | 80.29 | Rising Trend | 5.876 | 337557 |
| CBSH | 2021-03-16 | 79.54 | Rising Trend | 5.956 | 266837 |
| CBSH | 2021-03-15 | 80.02 | Rising Trend | 6.063 | 285941 |
| CBSH | 2021-03-12 | 80.72 | Rising Trend | 6.609 | 403995 |
| CBSH | 2021-03-11 | 79.01 | Rising Trend | 6.944 | 275842 |
| CBSH | 2021-03-10 | 79.04 | Rising Trend | 6.937 | 378430 |
| CBSH | 2021-03-09 | 78.0 | Rising Trend | 6.751 | 346199 |
| CBSH | 2021-03-08 | 78.92 | Rising Trend | 7.019 | 451620 |
| CBSH | 2021-03-05 | 77.13 | Rising Trend | 5.981 | 443356 |
| CBSH | 2021-03-04 | 74.71 | Rising Trend | 4.117 | 334897 |
| CBSH | 2021-03-03 | 75.66 | Rising Trend | 4.13 | 403280 |
| CBSH | 2021-03-02 | 74.36 | Rising Trend | 4.526 | 344594 |
| CBSH | 2021-03-01 | 76.02 | Rising Trend | 6.135 | 382341 |
| CBSH | 2021-02-26 | 74.03 | Rising Trend | 5.615 | 568882 |
| CBSH | 2021-02-25 | 75.92 | Rising Trend | 6.891 | 408209 |
| CBSH | 2021-02-24 | 77.72 | Rising Trend | 6.834 | 1595002 |
| CBSH | 2021-02-23 | 75.24 | Rising Trend | 2.781 | 652489 |
| CBSH | 2021-02-22 | 74.25 | Rising Trend | 2.06 | 554203 |
| CBSH | 2021-02-19 | 73.96 | Rising Trend | 2.249 | 320336 |
| CBSH | 2021-02-18 | 73.18 | Rising Trend | 1.965 | 363334 |
| CBSH | 2021-02-17 | 73.57 | Rising Trend | 2.035 | 278731 |
| CBSH | 2021-02-16 | 74.21 | Rising Trend | 2.442 | 362449 |
| CBSH | 2021-02-12 | 73.4 | Rising Trend | 2.298 | 211849 |
| CBSH | 2021-02-11 | 73.06 | Rising Trend | 3.243 | 328338 |
| CBSH | 2021-02-10 | 72.53 | Rising Trend | 3.8 | 387501 |
| CBSH | 2021-02-09 | 73.83 | Rising Trend | 4.485 | 381163 |
| CBSH | 2021-02-08 | 72.42 | Rising Trend | 3.645 | 323083 |
| CBSH | 2021-02-05 | 71.06 | Rising Trend | 3.448 | 205204 |
| CBSH | 2021-02-04 | 70.52 | Rising Trend | 3.041 | 432838 |
| CBSH | 2021-02-03 | 68.49 | Rising Trend | 1.63 | 266522 |
| CBSH | 2021-02-02 | 68.21 | Rising Trend | 1.536 | 412211 |
| CBSH | 2021-02-01 | 67.91 | Rising Trend | 1.315 | 389700 |
| CBSH | 2021-01-29 | 66.85 | Rising Trend | 1.581 | 701184 |
| CBSH | 2021-01-28 | 67.9 | Rising Trend | 2.428 | 528920 |
| CBSH | 2021-01-27 | 69.39 | Rising Trend | 3.423 | 732197 |
| CBSH | 2021-01-26 | 70.02 | Rising Trend | 3.438 | 544084 |
| CBSH | 2021-01-25 | 68.61 | Rising Trend | 2.666 | 356669 |
| CBSH | 2021-01-22 | 69.39 | Rising Trend | 3.076 | 429114 |
| CBSH | 2021-01-21 | 68.19 | Rising Trend | 2.921 | 488748 |
| CBSH | 2021-01-20 | 68.83 | Rising Trend | 3.134 | 677358 |
| CBSH | 2021-01-19 | 71.12 | Rising Trend | 4.813 | 483532 |
| CBSH | 2021-01-15 | 70.5 | Rising Trend | 4.542 | 475003 |
| CBSH | 2021-01-14 | 71.21 | Rising Trend | 4.738 | 410541 |
| CBSH | 2021-01-13 | 71.13 | Rising Trend | 5.708 | 481740 |
| CBSH | 2021-01-12 | 72.26 | Rising Trend | 6.733 | 539777 |
| CBSH | 2021-01-11 | 71.28 | Rising Trend | 6.415 | 404147 |
| CBSH | 2021-01-08 | 70.05 | Rising Trend | 5.695 | 328447 |
| CBSH | 2021-01-07 | 70.61 | Rising Trend | 6.074 | 456413 |
| CBSH | 2021-01-06 | 69.5 | Rising Trend | 5.692 | 699847 |
| CBSH | 2021-01-05 | 66.53 | Rising Trend | 3.373 | 327656 |
| CBSH | 2021-01-04 | 66.08 | Rising Trend | 3.273 | 352212 |
| CBSH | 2020-12-31 | 65.7 | Rising Trend | 3.005 | 377146 |
| CBSH | 2020-12-30 | 65.98 | Rising Trend | 3.823 | 307878 |
| CBSH | 2020-12-29 | 65.68 | Rising Trend | 3.845 | 249189 |
| CBSH | 2020-12-28 | 66.92 | Rising Trend | 4.457 | 235464 |
| CBSH | 2020-12-24 | 66.38 | Rising Trend | 4.293 | 251715 |
| CBSH | 2020-12-23 | 66.63 | Rising Trend | 4.182 | 1616738 |
| CBSH | 2020-12-22 | 64.97 | Rising Trend | 1.7 | 669073 |
| CBSH | 2020-12-21 | 64.11 | Rising Trend | 1.232 | 550928 |
| CBSH | 2020-12-18 | 62.72 | Rising Trend | 0.357 | 888133 |
| CBSH | 2020-12-17 | 64.51 | Rising Trend | 1.967 | 261664 |
| CBSH | 2020-12-16 | 64.57 | Rising Trend | 1.931 | 383683 |
| CBSH | 2020-12-15 | 64.34 | Rising Trend | 1.699 | 332619 |
| CBSH | 2020-12-14 | 62.98 | Rising Trend | 2.221 | 291364 |
| CBSH | 2020-12-11 | 62.99 | Rising Trend | 2.153 | 253743 |
| CBSH | 2020-12-10 | 63.14 | Rising Trend | 2.286 | 308410 |
| CBSH | 2020-12-09 | 63.45 | Rising Trend | 2.095 | 298868 |
| CBSH | 2020-12-08 | 63.51 | Rising Trend | 1.987 | 246864 |
| CBSH | 2020-12-07 | 63.69 | Rising Trend | 2.203 | 350575 |
| CBSH | 2020-12-04 | 63.48 | Rising Trend | 1.952 | 329802 |
| CBSH | 2020-12-03 | 63.38 | Rising Trend | 1.947 | 459442 |
| CBSH | 2020-12-02 | 63.27 | Rising Trend | 1.747 | 418027 |
| CBSH | 2020-12-01 | 63.12 | Rising Trend | 1.725 | 364037 |
| CBSH | 2020-11-30 | 65.96 | Rising Trend | 2.671 | 476292 |
| CBSH | 2020-11-27 | 68.05 | Rising Trend | 3.814 | 147726 |
| CBSH | 2020-11-25 | 69.06 | Rising Trend | 4.291 | 1419797 |
| CBSH | 2020-11-24 | 69.75 | Rising Trend | 5.089 | 677742 |
| CBSH | 2020-11-23 | 68.13 | Rising Trend | 4.254 | 496964 |
| CBSH | 2020-11-20 | 68.71 | Rising Trend | 4.52 | 811343 |
| CBSH | 2020-11-19 | 68.59 | Rising Trend | 4.267 | 238322 |
| CBSH | 2020-11-18 | 68.1 | Rising Trend | 4.183 | 292127 |
CBSH Income Statement
Annual
| Dec-12 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 1,044 M | 1,033 M | 1,071 M | 1,089 M | 1,127 M | 1,220 M | 1,325 M | 1,350 M | 1,347 M |
| Cost of sales | -43 M | -42 M | -42 M | -43 M | -41 M | -40 M | -39 M | -41 M | -44 M |
| Gross operating profit | 1,082 M | 1,064 M | 1,099 M | 1,117 M | 1,160 M | 1,264 M | 1,390 M | 1,453 M | 1,390 M |
| Selling Gen & administrative expense | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Research & development expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Pre-tax Income (EBT) | 399 M | 384 M | 384 M | 384 M | 401 M | 430 M | 544 M | 532 M | 441 M |
| Income taxes | 127 M | 123 M | 122 M | 117 M | 124 M | 111 M | 106 M | 109 M | 87 M |
| Net income from total operations | 271 M | 261 M | 263 M | 267 M | 277 M | 320 M | 438 M | 423 M | 354 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 269 M | 261 M | 262 M | 264 M | 275 M | 319 M | 434 M | 421 M | 354 M |
| Preferred dividends | N/A | N/A | 4 M | 9 M | 9 M | 9 M | 9 M | 9 M | 12 M |
| Net income available for common | 271 M | 261 M | 259 M | 258 M | 268 M | 311 M | 429 M | 414 M | 342 M |
| Depreciation | 43 M | 42 M | 42 M | 43 M | 41 M | 40 M | 39 M | 41 M | 44 M |
| Amortization | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 1.97 | 1.94 | 1.96 | 2.01 | 2.16 | 2.5 | 3.44 | 3.26 | 2.77 |
| Diluted EPS total | 1.96 | 1.93 | 1.95 | 2.01 | 2.15 | 2.5 | 3.43 | 3.25 | 2.77 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!