Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	28.32	28.63	28.10	28.11	563,588	-0.61(-2.14%)
Jan 30, 2014	28.72	28.83	28.49	28.73	379,315	+0.17(+0.61%)
Jan 29, 2014	28.79	29.03	28.54	28.55	794,137	-0.49(-1.69%)
Jan 28, 2014	28.84	29.17	28.74	29.05	534,323	+0.25(+0.88%)
Jan 27, 2014	28.83	29.27	28.77	28.79	418,997	-0.28(-0.96%)
Jan 24, 2014	29.59	29.60	29.06	29.07	514,017	-0.65(-2.20%)
Jan 23, 2014	29.91	29.91	29.52	29.73	551,688	-0.28(-0.93%)
Jan 22, 2014	29.70	30.07	29.61	30.00	550,305	+0.23(+0.76%)
Jan 21, 2014	29.49	29.93	29.47	29.78	721,819	+0.45(+1.52%)
Jan 17, 2014	29.37	29.33	29.33	29.33	1,821,061	+0.10(+0.33%)
Jan 16, 2014	29.18	29.29	29.04	29.23	952,674	+0.06(+0.20%)
Jan 15, 2014	28.79	29.36	28.76	29.18	1,013,485	+0.39(+1.35%)
Jan 14, 2014	28.78	29.11	28.30	28.79	929,290	-0.36(-1.22%)
Jan 13, 2014	29.12	29.36	28.98	29.14	681,132	-0.13(-0.44%)
Jan 10, 2014	29.62	29.77	29.13	29.27	556,645	-0.34(-1.14%)
Jan 09, 2014	29.34	29.68	29.23	29.61	1,179,578	+0.69(+2.39%)
Jan 08, 2014	28.92	29.09	28.62	28.92	444,689	-0.05(-0.18%)
Jan 07, 2014	28.46	28.99	28.37	28.97	751,220	+0.65(+2.28%)
Jan 06, 2014	28.78	28.89	28.27	28.32	791,988	-0.12(-0.43%)
Jan 03, 2014	28.46	28.57	28.33	28.44	584,189	-0.06(-0.20%)
Jan 02, 2014	28.92	28.92	28.50	28.50	444,944	-0.54(-1.87%)
Dec 31, 2013	29.01	29.05	29.05	29.05	378,498	-0.03(-0.11%)
Dec 30, 2013	29.05	29.16	28.96	29.08	369,937	-0.03(-0.09%)
Dec 27, 2013	29.26	29.36	29.07	29.10	295,239	-0.05(-0.16%)
Dec 26, 2013	29.25	29.45	29.11	29.15	501,516	-0.05(-0.18%)
Dec 24, 2013	29.10	29.31	29.10	29.20	206,549	-0.01(-0.04%)
Dec 23, 2013	29.06	29.31	28.87	29.21	482,493	+0.40(+1.39%)
Dec 20, 2013	28.61	28.86	28.34	28.81	1,459,225	+0.42(+1.48%)
Dec 19, 2013	28.78	28.86	28.38	28.39	543,798	-0.54(-1.86%)
Dec 18, 2013	28.52	28.96	28.25	28.93	458,014	+0.41(+1.43%)
Dec 17, 2013	28.79	29.10	28.44	28.52	524,574	-0.31(-1.08%)
Dec 16, 2013	28.60	28.85	28.51	28.83	488,473	+0.34(+1.18%)
Dec 13, 2013	28.55	28.90	28.42	28.50	412,599	-0.03(-0.09%)
Dec 12, 2013	28.39	28.70	28.39	28.52	490,168	+0.19(+0.66%)
Dec 11, 2013	28.81	28.92	28.25	28.33	506,288	-0.44(-1.53%)
Dec 10, 2013	28.99	29.16	28.75	28.77	322,684	-0.30(-1.02%)
Dec 09, 2013	29.12	29.42	28.94	29.07	420,693	+0.06(+0.20%)
Dec 06, 2013	29.08	29.34	28.79	29.01	0	+0.27(+0.94%)
Dec 05, 2013	28.48	28.75	28.41	28.74	0	+0.17(+0.59%)
Dec 04, 2013	28.41	28.83	28.39	28.57	0	+0.03(+0.09%)
Dec 03, 2013	28.79	28.98	28.44	28.55	0	-0.41(-1.41%)
Dec 02, 2013	29.05	29.47	28.83	28.96	0	-0.23(-0.78%)
Nov 29, 2013	29.33	29.36	29.09	29.18	0	-0.19(-0.66%)
Nov 27, 2013	29.15	29.44	29.05	29.38	0	+0.19(+0.64%)
Nov 26, 2013	29.29	29.42	29.07	29.19	0	-0.13(-0.44%)
Nov 25, 2013	29.32	29.46	29.16	29.32	0	-0.03(-0.10%)
Nov 22, 2013	29.07	29.37	28.89	29.35	0	+0.28(+0.97%)
Nov 21, 2013	28.76	29.17	28.64	29.07	269,927	+0.40(+1.39%)
Nov 20, 2013	28.77	28.91	28.56	28.67	221,806	-0.07(-0.26%)
Nov 19, 2013	28.65	28.89	28.64	28.74	0	-0.06(-0.21%)
Nov 18, 2013	28.81	29.08	28.70	28.80	235,037	-0.04(-0.13%)
Nov 15, 2013	29.18	29.18	28.75	28.84	0	-0.07(-0.25%)
Nov 14, 2013	28.78	28.99	28.67	28.91	377,769	+0.21(+0.75%)
Nov 13, 2013	28.28	28.72	28.23	28.70	0	+0.32(+1.15%)
Nov 12, 2013	28.45	28.58	28.25	28.37	335,785	-0.23(-0.79%)
Nov 11, 2013	28.87	28.89	28.56	28.60	0	-0.34(-1.17%)
Nov 08, 2013	27.93	28.96	27.93	28.94	0	+1.01(+3.62%)
Nov 07, 2013	28.29	28.46	27.83	27.93	320,146	-0.31(-1.09%)
Nov 06, 2013	28.05	28.41	27.97	28.23	366,479	+0.36(+1.28%)
Nov 05, 2013	27.81	28.06	27.75	27.88	470,134	-0.17(-0.61%)
Nov 04, 2013	28.26	28.41	27.93	28.05	255,227	-0.10(-0.35%)