Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	21.26	22.15	21.03	22.01	650,469	+0.61(+2.83%)
Oct 30, 2008	21.74	21.74	20.68	21.40	681,193	+0.54(+2.59%)
Oct 29, 2008	21.21	21.61	20.31	20.86	1,141,870	-0.59(-2.76%)
Oct 28, 2008	19.97	21.46	19.09	21.46	1,169,696	+2.13(+11.01%)
Oct 27, 2008	18.90	20.12	18.90	19.33	1,060,388	+0.16(+0.85%)
Oct 24, 2008	18.49	19.73	18.18	19.16	1,069,105	-0.11(-0.56%)
Oct 23, 2008	19.64	19.91	18.50	19.27	1,102,653	-0.18(-0.93%)
Oct 22, 2008	19.47	20.12	19.17	19.45	1,072,362	-0.56(-2.81%)
Oct 21, 2008	20.17	20.56	19.75	20.02	612,882	-0.61(-2.98%)
Oct 20, 2008	20.24	20.66	19.84	20.63	711,585	+0.61(+3.02%)
Oct 17, 2008	19.74	20.72	18.06	20.03	909,946	-0.22(-1.08%)
Oct 16, 2008	20.13	20.83	19.34	20.25	1,236,040	+0.19(+0.93%)
Oct 15, 2008	21.08	21.95	19.96	20.06	992,937	-1.39(-6.47%)
Oct 14, 2008	20.49	22.36	20.42	21.45	1,237,890	+0.04(+0.20%)
Oct 13, 2008	20.83	21.61	19.77	21.40	1,387,165	+1.77(+9.01%)
Oct 10, 2008	17.47	20.56	17.32	19.64	2,061,340	+1.95(+11.00%)
Oct 09, 2008	20.01	20.29	17.69	17.69	1,385,010	-1.83(-9.39%)
Oct 08, 2008	19.82	20.56	19.33	19.52	675,463	-0.36(-1.80%)
Oct 07, 2008	21.99	21.99	19.88	19.88	576,445	-1.95(-8.93%)
Oct 06, 2008	21.67	22.36	21.40	21.83	605,523	-0.35(-1.57%)
Oct 03, 2008	23.50	23.96	22.18	22.18	747,999	-0.74(-3.23%)
Oct 02, 2008	24.47	24.47	22.46	22.92	730,874	-2.20(-8.76%)
Oct 01, 2008	21.68	25.84	21.02	25.12	1,178,039	+3.52(+16.31%)
Sep 30, 2008	21.76	21.85	20.89	21.60	1,706,011	+0.65(+3.11%)
Sep 29, 2008	21.19	22.12	20.58	20.95	617,714	-0.59(-2.74%)
Sep 26, 2008	21.23	21.76	20.39	21.54	446,757	+0.34(+1.62%)
Sep 25, 2008	21.36	22.20	20.96	21.19	352,011	-0.02(-0.11%)
Sep 24, 2008	21.88	21.88	21.22	21.22	531,872	-0.66(-3.02%)
Sep 23, 2008	22.16	22.66	21.66	21.88	494,526	-0.26(-1.18%)
Sep 22, 2008	23.67	23.88	22.03	22.14	742,790	-1.75(-7.34%)
Sep 19, 2008	23.74	24.67	22.97	23.89	2,024,359	+0.53(+2.27%)
Sep 18, 2008	21.42	23.74	21.42	23.36	1,876,834	+1.91(+8.92%)
Sep 17, 2008	22.36	22.73	21.44	21.45	1,127,705	-1.17(-5.17%)
Sep 16, 2008	21.30	22.63	21.11	22.62	1,240,395	+1.08(+5.04%)
Sep 15, 2008	20.98	22.30	20.95	21.53	1,266,596	-0.70(-3.16%)
Sep 12, 2008	21.73	22.32	21.37	22.24	1,066,465	+0.49(+2.25%)
Sep 11, 2008	21.11	21.77	20.81	21.75	955,455	+0.36(+1.68%)
Sep 10, 2008	21.51	21.64	20.79	21.39	1,078,288	+0.14(+0.68%)
Sep 09, 2008	21.20	21.79	21.19	21.25	1,270,128	-0.37(-1.72%)
Sep 08, 2008	21.04	21.62	20.81	21.62	1,502,466	+0.91(+4.41%)
Sep 05, 2008	20.22	20.72	19.92	20.71	812,449	+0.68(+3.39%)
Sep 04, 2008	20.60	20.93	20.02	20.03	1,162,130	-0.93(-4.42%)
Sep 03, 2008	21.05	21.39	20.80	20.95	1,239,512	-0.16(-0.75%)
Sep 02, 2008	21.14	21.37	20.90	21.11	579,358	+0.16(+0.78%)
Aug 29, 2008	21.09	21.10	20.70	20.95	541,771	-0.09(-0.44%)
Aug 28, 2008	20.83	21.04	20.46	21.04	818,444	+0.34(+1.66%)
Aug 27, 2008	20.42	20.85	20.38	20.70	730,382	+0.22(+1.09%)
Aug 26, 2008	20.30	20.48	20.07	20.47	807,789	+0.19(+0.92%)
Aug 25, 2008	20.49	20.79	20.23	20.29	1,067,552	-0.51(-2.44%)
Aug 22, 2008	20.32	20.79	20.02	20.79	987,341	+0.50(+2.48%)
Aug 21, 2008	20.15	20.45	20.02	20.29	713,725	-0.14(-0.68%)
Aug 20, 2008	20.49	20.57	19.85	20.43	1,220,552	+0.00(+0.02%)
Aug 19, 2008	20.67	20.90	20.18	20.43	1,302,746	-0.29(-1.39%)
Aug 18, 2008	21.32	21.32	20.60	20.72	1,067,337	-0.60(-2.80%)
Aug 15, 2008	21.31	21.53	20.97	21.31	936,373	+0.34(+1.64%)
Aug 14, 2008	20.65	21.07	20.45	20.97	563,313	+0.19(+0.92%)
Aug 13, 2008	20.82	21.00	20.34	20.78	1,421,725	-0.05(-0.25%)
Aug 12, 2008	21.39	21.53	20.79	20.83	867,305	-0.71(-3.31%)
Aug 11, 2008	21.00	21.57	20.78	21.54	991,581	+0.54(+2.59%)
Aug 08, 2008	20.41	20.99	20.04	20.99	757,410	+0.66(+3.25%)
Aug 07, 2008	20.47	20.99	20.22	20.33	855,866	-0.56(-2.67%)
Aug 06, 2008	20.53	20.98	20.52	20.89	537,129	-0.05(-0.22%)
Aug 05, 2008	20.58	20.95	20.49	20.94	831,494	+0.55(+2.69%)
Aug 04, 2008	20.36	20.63	20.04	20.39	588,165	+0.04(+0.18%)