Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.37	17.57	17.37	17.47	223,405	+0.08(+0.44%)
Oct 30, 2003	17.27	17.42	17.33	17.39	189,261	+0.12(+0.68%)
Oct 29, 2003	17.27	17.38	17.23	17.27	273,229	+0.07(+0.40%)
Oct 28, 2003	17.02	17.26	17.02	17.21	274,399	+0.06(+0.34%)
Oct 27, 2003	16.92	17.15	16.92	17.15	164,186	+0.27(+1.60%)
Oct 24, 2003	16.86	16.94	16.80	16.88	134,309	-0.06(-0.34%)
Oct 23, 2003	16.87	16.95	16.77	16.94	294,110	+0.04(+0.24%)
Oct 22, 2003	17.09	17.09	16.87	16.90	248,883	-0.18(-1.03%)
Oct 21, 2003	16.95	17.10	16.93	17.07	196,330	+0.10(+0.58%)
Oct 20, 2003	17.08	17.10	16.88	16.97	221,582	-0.09(-0.56%)
Oct 17, 2003	17.10	17.11	16.93	17.07	254,327	+0.01(+0.04%)
Oct 16, 2003	17.03	17.15	16.95	17.06	272,823	+0.03(+0.17%)
Oct 15, 2003	17.00	17.14	16.94	17.03	508,171	+0.06(+0.34%)
Oct 14, 2003	16.93	17.04	16.91	16.97	666,555	+0.01(+0.04%)
Oct 13, 2003	16.54	16.97	16.53	16.96	687,260	+0.41(+2.49%)
Oct 10, 2003	16.33	16.56	16.33	16.55	382,776	+0.27(+1.64%)
Oct 09, 2003	16.23	16.44	16.23	16.29	486,013	+0.04(+0.27%)
Oct 08, 2003	16.22	16.26	16.13	16.24	310,712	+0.05(+0.34%)
Oct 07, 2003	16.10	16.19	16.10	16.19	353,973	+0.08(+0.50%)
Oct 06, 2003	16.11	16.23	16.10	16.11	538,544	-0.06(-0.38%)
Oct 03, 2003	16.14	16.35	16.10	16.17	388,600	+0.05(+0.34%)
Oct 02, 2003	16.11	16.15	16.04	16.11	204,698	-0.04(-0.25%)
Oct 01, 2003	15.93	16.16	15.93	16.15	474,224	+0.19(+1.21%)
Sep 30, 2003	16.13	16.14	15.93	15.96	197,659	-0.22(-1.33%)
Sep 29, 2003	15.97	16.18	15.97	16.18	108,946	+0.18(+1.09%)
Sep 26, 2003	16.14	16.15	15.97	16.00	141,540	-0.07(-0.45%)
Sep 25, 2003	16.13	16.16	16.07	16.07	139,218	-0.06(-0.36%)
Sep 24, 2003	16.32	16.31	16.11	16.13	221,273	-0.18(-1.12%)
Sep 23, 2003	16.32	16.43	16.31	16.32	260,976	-0.01(-0.04%)
Sep 22, 2003	16.49	16.49	16.21	16.32	312,817	-0.22(-1.30%)
Sep 19, 2003	16.48	16.71	16.43	16.54	696,073	+0.07(+0.42%)
Sep 18, 2003	16.35	16.48	16.29	16.47	319,546	+0.23(+1.39%)
Sep 17, 2003	16.36	16.42	16.22	16.24	554,533	-0.16(-0.98%)
Sep 16, 2003	16.13	16.42	16.13	16.40	277,044	+0.25(+1.56%)
Sep 15, 2003	16.15	16.19	16.08	16.15	106,351	+0.00(+0.00%)
Sep 12, 2003	15.96	16.16	15.92	16.15	276,567	+0.19(+1.19%)
Sep 11, 2003	15.73	15.97	15.73	15.96	311,652	+0.19(+1.23%)
Sep 10, 2003	16.06	16.13	15.74	15.77	664,145	-0.39(-2.42%)
Sep 09, 2003	16.29	16.31	16.15	16.16	365,102	-0.11(-0.70%)
Sep 08, 2003	16.20	16.28	16.19	16.27	267,248	+0.11(+0.68%)
Sep 05, 2003	15.98	16.19	15.98	16.16	297,673	+0.16(+1.00%)
Sep 04, 2003	15.99	16.07	15.96	16.00	166,379	-0.04(-0.27%)
Sep 03, 2003	16.03	16.14	16.01	16.05	244,497	-0.02(-0.11%)
Sep 02, 2003	15.84	16.06	15.74	16.06	254,913	+0.23(+1.45%)
Aug 29, 2003	15.68	15.83	15.67	15.83	187,210	+0.13(+0.81%)
Aug 28, 2003	15.70	15.79	15.66	15.71	239,015	-0.04(-0.25%)
Aug 27, 2003	15.69	15.75	15.67	15.75	212,153	+0.03(+0.16%)
Aug 26, 2003	15.67	15.73	15.63	15.72	276,293	+0.04(+0.26%)
Aug 25, 2003	15.70	15.77	15.62	15.68	214,072	-0.07(-0.42%)
Aug 22, 2003	15.88	15.92	15.68	15.75	279,308	-0.16(-1.03%)
Aug 21, 2003	15.84	15.93	15.78	15.91	159,800	+0.08(+0.51%)
Aug 20, 2003	15.69	15.83	15.67	15.83	137,324	+0.11(+0.67%)
Aug 19, 2003	15.69	15.74	15.68	15.72	498,040	+0.05(+0.35%)
Aug 18, 2003	15.65	15.71	15.63	15.67	175,972	+0.05(+0.30%)
Aug 15, 2003	15.60	15.69	15.51	15.62	110,736	+0.00(+0.00%)
Aug 14, 2003	15.51	15.64	15.51	15.62	155,689	+0.07(+0.45%)
Aug 13, 2003	15.72	15.78	15.51	15.55	163,912	-0.20(-1.27%)
Aug 12, 2003	15.56	15.76	15.56	15.75	281,775	+0.16(+1.03%)
Aug 11, 2003	15.50	15.65	15.50	15.59	256,558	-0.07(-0.44%)
Aug 08, 2003	15.58	15.71	15.56	15.66	274,648	-0.01(-0.07%)
Aug 07, 2003	15.57	15.69	15.51	15.67	240,386	+0.12(+0.77%)
Aug 06, 2003	15.51	15.59	15.44	15.55	251,898	-0.00(-0.02%)
Aug 05, 2003	15.61	15.63	15.48	15.56	358,249	-0.06(-0.37%)
Aug 04, 2003	15.72	15.72	15.55	15.61	518,324	-0.09(-0.60%)