Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.21	19.28	19.10	19.26	659,115	+0.08(+0.41%)
Oct 28, 2010	19.23	19.35	19.12	19.18	911,091	+0.08(+0.44%)
Oct 27, 2010	18.97	19.37	18.93	19.10	818,498	+0.07(+0.38%)
Oct 25, 2010	19.41	19.41	19.01	19.03	498,255	-0.21(-1.11%)
Oct 22, 2010	19.21	19.30	19.10	19.24	577,513	+0.12(+0.63%)
Oct 21, 2010	19.28	19.38	18.98	19.12	679,263	-0.06(-0.30%)
Oct 20, 2010	19.21	19.29	19.02	19.18	779,498	+0.01(+0.03%)
Oct 19, 2010	19.17	19.51	19.02	19.17	996,723	-0.17(-0.89%)
Oct 18, 2010	19.06	19.34	19.06	19.34	1,001,981	+0.31(+1.65%)
Oct 15, 2010	19.16	19.31	18.87	19.03	1,113,470	-0.12(-0.63%)
Oct 14, 2010	19.73	19.85	18.92	19.15	1,911,663	-0.60(-3.02%)
Oct 13, 2010	19.91	20.00	19.72	19.75	1,046,252	-0.09(-0.47%)
Oct 12, 2010	19.77	19.91	19.67	19.84	696,785	+0.07(+0.37%)
Oct 11, 2010	19.89	19.89	19.74	19.77	322,216	-0.17(-0.84%)
Oct 08, 2010	20.09	20.09	19.78	19.94	402,974	-0.10(-0.50%)
Oct 07, 2010	20.25	20.33	19.94	20.03	494,370	-0.08(-0.39%)
Oct 06, 2010	20.19	20.19	20.01	20.11	401,947	-0.07(-0.34%)
Oct 05, 2010	19.83	20.29	19.69	20.18	1,093,168	+0.54(+2.77%)
Oct 04, 2010	19.58	19.80	19.55	19.64	670,847	-0.05(-0.27%)
Oct 01, 2010	19.82	20.00	19.46	19.69	857,478	+0.04(+0.19%)
Sep 30, 2010	19.77	20.18	19.65	19.65	1,051,173	-0.03(-0.13%)
Sep 29, 2010	19.51	19.89	19.44	19.68	933,915	+0.06(+0.29%)
Sep 28, 2010	19.69	19.71	19.41	19.62	700,165	+0.04(+0.19%)
Sep 27, 2010	19.98	20.02	19.56	19.58	545,764	-0.35(-1.73%)
Sep 24, 2010	19.71	19.93	19.57	19.93	543,291	+0.48(+2.45%)
Sep 23, 2010	19.61	19.85	19.43	19.45	910,646	-0.23(-1.17%)
Sep 22, 2010	19.85	19.95	19.67	19.68	776,267	-0.17(-0.84%)
Sep 21, 2010	20.08	20.23	19.83	19.85	609,912	-0.26(-1.27%)
Sep 20, 2010	19.65	20.16	19.65	20.11	637,493	+0.42(+2.12%)
Sep 17, 2010	19.86	19.93	19.60	19.69	1,076,017	-0.11(-0.55%)
Sep 15, 2010	19.59	19.91	19.52	19.80	538,703	+0.12(+0.61%)
Sep 14, 2010	19.90	19.98	19.46	19.68	537,498	-0.22(-1.10%)
Sep 13, 2010	19.76	19.96	19.63	19.90	425,037	+0.28(+1.44%)
Sep 10, 2010	19.56	19.74	19.51	19.62	442,469	+0.04(+0.21%)
Sep 09, 2010	19.60	19.74	19.41	19.57	536,191	+0.21(+1.11%)
Sep 08, 2010	19.16	19.44	19.16	19.36	912,870	+0.28(+1.45%)
Sep 07, 2010	19.47	19.47	19.07	19.08	629,688	-0.45(-2.29%)
Sep 03, 2010	19.46	19.55	19.34	19.53	471,015	+0.29(+1.51%)
Sep 02, 2010	19.09	19.30	18.98	19.24	876,323	+0.20(+1.06%)
Sep 01, 2010	18.74	19.04	18.66	19.04	824,161	+0.47(+2.55%)
Aug 31, 2010	18.48	18.72	18.45	18.56	767,422	-0.01(-0.06%)
Aug 30, 2010	18.91	18.98	18.56	18.57	648,629	-0.42(-2.22%)
Aug 27, 2010	18.88	19.06	18.64	18.99	541,716	+0.29(+1.56%)
Aug 26, 2010	18.96	19.06	18.68	18.70	537,742	-0.21(-1.13%)
Aug 25, 2010	18.79	18.97	18.70	18.92	486,509	+0.01(+0.03%)
Aug 24, 2010	18.96	19.06	18.78	18.91	488,230	-0.21(-1.09%)
Aug 23, 2010	19.35	19.47	19.11	19.12	303,466	-0.10(-0.51%)
Aug 20, 2010	19.23	19.35	18.96	19.22	496,374	-0.11(-0.56%)
Aug 19, 2010	19.44	19.52	19.27	19.33	589,667	-0.24(-1.25%)
Aug 18, 2010	19.58	19.70	19.43	19.57	526,014	+0.03(+0.13%)
Aug 17, 2010	19.56	19.69	19.35	19.55	549,506	+0.09(+0.48%)
Aug 16, 2010	19.31	19.59	19.24	19.45	634,931	+0.04(+0.19%)
Aug 13, 2010	19.46	19.57	19.38	19.42	660,305	-0.10(-0.53%)
Aug 12, 2010	19.49	19.63	19.29	19.52	467,578	-0.17(-0.84%)
Aug 11, 2010	20.03	20.04	19.68	19.69	542,960	-0.59(-2.90%)
Aug 10, 2010	20.33	20.47	20.10	20.27	377,325	-0.27(-1.32%)
Aug 09, 2010	20.37	20.55	20.24	20.54	327,007	+0.20(+0.97%)
Aug 06, 2010	20.46	20.52	20.13	20.35	441,542	-0.25(-1.24%)
Aug 05, 2010	20.65	20.69	20.45	20.60	754,948	-0.10(-0.50%)
Aug 04, 2010	20.74	20.79	20.59	20.70	548,291	+0.07(+0.35%)
Aug 03, 2010	20.63	20.96	20.55	20.63	922,597	-0.11(-0.53%)