Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.83	20.99	20.72	20.91	216,420	+0.03(+0.14%)
Oct 30, 2006	20.63	20.99	20.63	20.88	573,692	+0.18(+0.86%)
Oct 27, 2006	20.63	20.75	20.63	20.70	373,316	+0.01(+0.06%)
Oct 26, 2006	20.41	20.70	20.41	20.69	282,831	+0.23(+1.11%)
Oct 25, 2006	20.39	20.49	20.38	20.46	114,224	+0.01(+0.06%)
Oct 24, 2006	20.47	20.47	20.34	20.45	266,120	-0.08(-0.41%)
Oct 23, 2006	20.36	20.56	20.34	20.53	305,157	+0.18(+0.87%)
Oct 20, 2006	20.48	20.48	20.30	20.36	619,213	-0.16(-0.76%)
Oct 19, 2006	20.50	20.51	20.22	20.51	511,841	-0.00(-0.02%)
Oct 18, 2006	20.77	20.81	20.50	20.52	412,115	-0.18(-0.86%)
Oct 17, 2006	21.09	21.09	20.64	20.69	794,095	-0.47(-2.22%)
Oct 16, 2006	21.08	21.17	20.93	21.16	287,531	+0.06(+0.28%)
Oct 13, 2006	21.04	21.14	20.96	21.10	270,379	+0.11(+0.50%)
Oct 12, 2006	20.90	21.02	20.84	21.00	249,389	+0.16(+0.77%)
Oct 11, 2006	21.05	21.07	20.81	20.84	316,028	-0.28(-1.32%)
Oct 10, 2006	21.05	21.18	21.05	21.12	174,659	+0.02(+0.10%)
Oct 09, 2006	21.05	21.15	21.05	21.10	273,254	+0.00(+0.00%)
Oct 06, 2006	21.06	21.12	21.06	21.10	143,345	-0.01(-0.04%)
Oct 05, 2006	21.13	21.19	21.07	21.10	179,418	-0.12(-0.58%)
Oct 04, 2006	21.08	21.23	21.06	21.23	248,461	+0.07(+0.34%)
Oct 03, 2006	21.10	21.15	21.01	21.15	349,627	+0.03(+0.12%)
Oct 02, 2006	21.28	21.35	21.03	21.13	329,420	-0.23(-1.07%)
Sep 29, 2006	21.39	21.44	21.28	21.36	205,156	+0.04(+0.20%)
Sep 28, 2006	21.37	21.40	21.25	21.32	134,921	+0.01(+0.06%)
Sep 27, 2006	21.42	21.45	21.26	21.30	97,941	-0.08(-0.40%)
Sep 26, 2006	21.34	21.42	21.19	21.39	115,318	-0.02(-0.10%)
Sep 25, 2006	21.17	21.42	21.07	21.41	180,096	+0.23(+1.10%)
Sep 22, 2006	21.28	21.28	21.05	21.18	126,614	-0.08(-0.36%)
Sep 21, 2006	21.41	21.43	21.15	21.25	174,920	-0.19(-0.87%)
Sep 20, 2006	21.29	21.49	21.21	21.44	178,199	+0.22(+1.01%)
Sep 19, 2006	21.29	21.32	21.13	21.22	181,585	-0.07(-0.32%)
Sep 18, 2006	21.22	21.42	21.22	21.29	278,598	-0.03(-0.14%)
Sep 15, 2006	21.42	21.45	21.21	21.32	242,269	-0.05(-0.26%)
Sep 14, 2006	21.18	21.39	21.03	21.37	149,440	+0.09(+0.44%)
Sep 13, 2006	21.16	21.31	21.06	21.28	204,718	+0.04(+0.20%)
Sep 12, 2006	20.96	21.24	20.93	21.24	212,444	+0.24(+1.15%)
Sep 11, 2006	20.82	21.00	20.81	21.00	557,689	-0.14(-0.68%)
Sep 08, 2006	21.09	21.19	21.00	21.14	158,042	+0.07(+0.34%)
Sep 07, 2006	21.16	21.22	21.02	21.07	290,527	-0.08(-0.40%)
Sep 06, 2006	21.16	21.26	21.14	21.15	146,970	-0.08(-0.40%)
Sep 05, 2006	21.11	21.29	21.11	21.24	185,617	+0.08(+0.36%)
Sep 01, 2006	21.12	21.20	21.07	21.16	158,781	-0.00(-0.02%)
Aug 31, 2006	21.07	21.17	21.02	21.17	196,980	+0.09(+0.42%)
Aug 30, 2006	21.10	21.19	21.03	21.08	277,367	-0.01(-0.04%)
Aug 29, 2006	20.84	21.11	20.80	21.09	639,766	+0.22(+1.03%)
Aug 28, 2006	20.83	20.94	20.80	20.87	243,834	+0.00(+0.00%)
Aug 25, 2006	20.92	20.92	20.71	20.87	112,119	-0.03(-0.14%)
Aug 24, 2006	20.96	20.96	20.83	20.90	103,571	+0.00(+0.02%)
Aug 23, 2006	20.96	21.09	20.83	20.90	105,705	-0.10(-0.48%)
Aug 22, 2006	20.97	21.04	20.88	21.00	139,936	+0.05(+0.24%)
Aug 21, 2006	20.98	21.00	20.84	20.95	213,171	-0.15(-0.72%)
Aug 18, 2006	21.07	21.15	21.03	21.10	75,854	-0.04(-0.18%)
Aug 17, 2006	21.21	21.32	21.00	21.14	306,445	-0.17(-0.81%)
Aug 16, 2006	21.18	21.32	21.16	21.31	216,195	+0.11(+0.50%)
Aug 15, 2006	21.03	21.25	21.03	21.21	189,619	+0.19(+0.92%)
Aug 14, 2006	21.12	21.16	20.91	21.01	121,763	-0.01(-0.06%)
Aug 11, 2006	21.07	21.29	20.91	21.02	193,064	-0.09(-0.44%)
Aug 10, 2006	20.91	21.15	20.91	21.12	191,238	+0.14(+0.68%)
Aug 09, 2006	21.23	21.28	20.94	20.97	363,042	-0.27(-1.27%)
Aug 08, 2006	21.41	21.54	21.16	21.24	173,603	-0.08(-0.40%)
Aug 07, 2006	21.43	21.47	21.23	21.33	147,508	-0.17(-0.81%)
Aug 04, 2006	21.54	21.64	21.45	21.50	179,544	-0.03(-0.12%)
Aug 03, 2006	21.25	21.54	21.19	21.53	151,997	+0.15(+0.71%)
Aug 02, 2006	21.34	21.49	21.22	21.37	169,710	+0.07(+0.34%)