Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	29.76	29.84	29.59	29.72	558,418	+0.28(+0.96%)
Oct 30, 2014	29.41	29.59	29.24	29.43	354,789	+0.01(+0.02%)
Oct 29, 2014	29.15	29.48	28.85	29.43	676,356	+0.34(+1.17%)
Oct 28, 2014	28.73	29.13	28.58	29.09	533,974	+0.57(+2.00%)
Oct 27, 2014	28.31	28.57	28.32	28.51	537,290	+0.20(+0.70%)
Oct 24, 2014	28.15	28.46	28.03	28.32	315,942	+0.13(+0.48%)
Oct 23, 2014	28.18	28.48	27.92	28.18	408,105	+0.20(+0.72%)
Oct 22, 2014	28.28	28.40	27.97	27.98	512,468	-0.18(-0.65%)
Oct 21, 2014	27.74	28.39	27.74	28.17	581,723	+0.60(+2.17%)
Oct 20, 2014	27.39	27.67	27.16	27.57	712,862	+0.16(+0.60%)
Oct 17, 2014	27.75	27.77	27.27	27.40	1,252,784	+0.06(+0.22%)
Oct 16, 2014	26.62	27.46	26.52	27.35	1,347,011	+0.23(+0.85%)
Oct 15, 2014	26.27	28.23	26.26	27.12	1,576,571	-1.35(-4.73%)
Oct 14, 2014	28.64	28.89	28.42	28.46	869,958	-0.01(-0.02%)
Oct 13, 2014	28.56	28.77	28.45	28.47	644,901	-0.09(-0.30%)
Oct 10, 2014	28.48	28.85	28.42	28.55	578,573	+0.03(+0.12%)
Oct 09, 2014	28.95	29.10	28.46	28.52	657,068	-0.51(-1.76%)
Oct 08, 2014	28.72	29.10	28.56	29.03	707,882	+0.32(+1.10%)
Oct 07, 2014	28.82	28.99	28.63	28.72	846,695	-0.55(-1.88%)
Oct 06, 2014	29.55	29.68	29.22	29.27	428,231	-0.22(-0.73%)
Oct 03, 2014	29.48	29.72	29.08	29.49	384,497	+0.28(+0.94%)
Oct 02, 2014	29.06	29.38	28.76	29.21	415,218	+0.17(+0.59%)
Oct 01, 2014	29.22	29.45	28.95	29.04	896,653	-0.27(-0.93%)
Sep 30, 2014	29.48	29.57	29.25	29.31	482,729	-0.21(-0.70%)
Sep 29, 2014	29.42	29.64	29.23	29.52	372,071	-0.12(-0.42%)
Sep 26, 2014	29.68	29.85	29.43	29.64	357,358	+0.06(+0.20%)
Sep 25, 2014	30.00	30.00	29.55	29.58	540,516	-0.43(-1.42%)
Sep 24, 2014	29.79	30.05	29.67	30.01	416,270	+0.19(+0.64%)
Sep 23, 2014	30.09	30.26	29.80	29.82	555,990	-0.39(-1.28%)
Sep 22, 2014	30.40	30.58	30.16	30.21	392,842	-0.30(-0.99%)
Sep 19, 2014	30.94	31.17	30.49	30.51	1,391,630	-0.26(-0.83%)
Sep 18, 2014	30.51	31.09	30.50	30.77	468,121	+0.39(+1.28%)
Sep 17, 2014	30.27	30.69	30.19	30.38	372,196	+0.08(+0.26%)
Sep 16, 2014	30.49	30.76	30.26	30.30	547,607	-0.20(-0.65%)
Sep 15, 2014	30.54	30.65	30.37	30.50	380,979	-0.12(-0.39%)
Sep 12, 2014	30.42	30.81	30.30	30.62	548,500	+0.14(+0.45%)
Sep 11, 2014	30.20	30.54	30.04	30.48	422,247	+0.11(+0.35%)
Sep 10, 2014	30.05	30.44	30.05	30.37	295,182	+0.36(+1.20%)
Sep 09, 2014	30.20	30.39	29.91	30.01	441,353	-0.34(-1.12%)
Sep 08, 2014	30.20	30.41	30.06	30.35	479,954	+0.07(+0.24%)
Sep 05, 2014	30.10	30.35	29.95	30.28	287,276	+0.08(+0.26%)
Sep 04, 2014	30.31	30.58	30.15	30.20	329,120	-0.10(-0.33%)
Sep 03, 2014	30.46	30.56	30.17	30.30	456,826	-0.08(-0.27%)
Sep 02, 2014	30.22	30.60	30.20	30.38	597,129	+0.24(+0.80%)
Aug 29, 2014	30.02	30.14	30.14	30.14	512,260	+0.18(+0.59%)
Aug 28, 2014	30.03	30.15	29.88	29.96	385,263	-0.18(-0.61%)
Aug 27, 2014	30.21	30.33	30.03	30.15	584,578	-0.07(-0.24%)
Aug 26, 2014	30.09	30.30	30.00	30.22	452,714	+0.07(+0.24%)
Aug 25, 2014	30.35	30.36	30.02	30.15	372,639	+0.00(+0.00%)
Aug 22, 2014	30.13	30.33	29.95	30.15	309,159	+0.04(+0.13%)
Aug 21, 2014	29.84	30.23	29.80	30.11	353,941	+0.25(+0.85%)
Aug 20, 2014	29.85	29.98	29.62	29.85	328,093	-0.08(-0.28%)
Aug 19, 2014	29.98	30.04	29.70	29.94	365,942	+0.08(+0.26%)
Aug 18, 2014	29.78	29.94	29.45	29.86	456,542	+0.35(+1.20%)
Aug 15, 2014	29.76	29.86	29.28	29.51	341,520	-0.18(-0.62%)
Aug 14, 2014	29.72	29.88	29.62	29.69	324,465	-0.04(-0.13%)
Aug 13, 2014	29.59	29.91	29.55	29.73	278,279	+0.29(+1.00%)
Aug 12, 2014	29.42	29.68	29.30	29.43	319,090	-0.02(-0.07%)
Aug 11, 2014	29.53	29.62	29.17	29.45	278,397	+0.08(+0.27%)
Aug 08, 2014	29.31	29.44	29.17	29.38	334,231	+0.18(+0.60%)
Aug 07, 2014	29.49	29.56	29.04	29.20	331,556	-0.24(-0.82%)
Aug 06, 2014	29.11	29.50	29.11	29.44	274,987	+0.14(+0.49%)
Aug 05, 2014	29.17	29.60	29.17	29.30	399,925	-0.05(-0.18%)
Aug 04, 2014	29.40	29.45	28.97	29.35	456,078	+0.10(+0.34%)