Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	19.91	19.91	19.56	19.67	1,205,347	-0.34(-1.69%)
Nov 29, 2004	19.60	20.01	19.52	20.01	449,611	+0.40(+2.05%)
Nov 26, 2004	19.70	19.81	19.60	19.60	287,721	-0.04(-0.20%)
Nov 24, 2004	19.50	19.75	19.47	19.64	310,600	+0.13(+0.69%)
Nov 23, 2004	19.37	19.51	19.37	19.51	770,283	+0.06(+0.32%)
Nov 22, 2004	19.34	19.47	19.25	19.45	332,396	+0.08(+0.43%)
Nov 19, 2004	19.28	19.41	19.28	19.36	313,857	-0.12(-0.63%)
Nov 18, 2004	19.41	19.59	19.41	19.49	296,102	+0.05(+0.26%)
Nov 17, 2004	19.33	19.49	19.32	19.44	313,596	+0.08(+0.40%)
Nov 16, 2004	19.39	19.48	19.31	19.36	680,721	-0.02(-0.12%)
Nov 15, 2004	19.19	19.38	19.19	19.38	459,558	+0.11(+0.58%)
Nov 12, 2004	19.18	19.30	19.15	19.27	298,713	+0.11(+0.58%)
Nov 11, 2004	18.88	19.17	18.79	19.16	684,377	+0.30(+1.58%)
Nov 10, 2004	18.69	18.86	18.67	18.86	344,669	+0.15(+0.82%)
Nov 09, 2004	18.73	18.82	18.68	18.71	250,668	-0.08(-0.41%)
Nov 08, 2004	18.97	19.01	18.75	18.79	279,390	-0.27(-1.43%)
Nov 05, 2004	19.06	19.06	18.84	19.06	204,973	+0.02(+0.12%)
Nov 04, 2004	18.71	19.12	18.71	19.03	246,490	+0.27(+1.43%)
Nov 03, 2004	18.79	18.86	18.71	18.77	210,457	-0.02(-0.08%)
Nov 02, 2004	18.67	18.85	18.67	18.78	203,145	+0.09(+0.49%)
Nov 01, 2004	18.73	18.77	18.54	18.69	181,734	-0.11(-0.61%)
Oct 29, 2004	18.68	18.80	18.63	18.80	251,451	+0.09(+0.47%)
Oct 28, 2004	18.46	18.72	18.41	18.72	181,473	+0.17(+0.93%)
Oct 27, 2004	18.29	18.55	18.23	18.54	266,857	+0.29(+1.57%)
Oct 26, 2004	17.93	18.26	17.93	18.26	222,468	+0.28(+1.58%)
Oct 25, 2004	18.02	18.05	17.93	17.97	144,395	-0.03(-0.19%)
Oct 22, 2004	18.10	18.12	17.95	18.01	166,590	-0.08(-0.47%)
Oct 21, 2004	18.15	18.17	18.09	18.09	171,290	-0.00(-0.02%)
Oct 20, 2004	18.29	18.29	18.10	18.10	508,909	-0.15(-0.80%)
Oct 19, 2004	18.46	18.49	18.20	18.24	155,623	-0.25(-1.37%)
Oct 18, 2004	18.47	18.52	18.40	18.49	217,507	-0.03(-0.14%)
Oct 15, 2004	18.48	18.54	18.38	18.52	261,896	+0.09(+0.50%)
Oct 14, 2004	18.79	18.82	18.38	18.43	331,613	-0.39(-2.10%)
Oct 13, 2004	18.95	19.04	18.63	18.82	483,842	-0.16(-0.87%)
Oct 12, 2004	19.05	19.10	18.92	18.99	184,867	-0.07(-0.34%)
Oct 11, 2004	18.89	19.08	18.89	19.05	92,956	+0.10(+0.51%)
Oct 08, 2004	18.90	19.05	18.84	18.96	101,834	+0.10(+0.51%)
Oct 07, 2004	19.00	19.07	18.83	18.86	181,734	-0.23(-1.18%)
Oct 06, 2004	18.87	19.10	18.87	19.09	141,523	+0.15(+0.79%)
Oct 05, 2004	18.87	18.95	18.87	18.94	185,129	+0.01(+0.06%)
Oct 04, 2004	18.72	19.00	18.72	18.93	285,135	+0.16(+0.86%)
Oct 01, 2004	18.38	18.81	18.37	18.77	323,518	+0.35(+1.89%)
Sep 30, 2004	18.34	18.50	18.31	18.42	278,868	+0.08(+0.46%)
Sep 29, 2004	18.13	18.33	18.10	18.33	164,240	+0.13(+0.74%)
Sep 28, 2004	18.04	18.23	17.99	18.20	157,973	+0.26(+1.43%)
Sep 27, 2004	18.18	18.19	17.93	17.94	176,512	-0.19(-1.06%)
Sep 24, 2004	18.28	18.29	18.09	18.13	154,317	-0.11(-0.59%)
Sep 23, 2004	18.05	18.36	18.05	18.24	316,730	+0.15(+0.83%)
Sep 22, 2004	18.16	18.23	18.03	18.09	161,890	-0.08(-0.42%)
Sep 21, 2004	18.24	18.32	18.13	18.17	236,046	-0.08(-0.46%)
Sep 20, 2004	18.56	18.56	18.25	18.25	220,118	-0.39(-2.12%)
Sep 17, 2004	18.69	18.69	18.54	18.65	222,468	-0.04(-0.20%)
Sep 16, 2004	18.52	18.70	18.52	18.69	88,778	+0.15(+0.81%)
Sep 15, 2004	18.62	18.68	18.54	18.54	182,779	-0.14(-0.76%)
Sep 14, 2004	18.65	18.70	18.64	18.68	21,411	-0.01(-0.06%)
Sep 13, 2004	18.75	18.75	18.65	18.69	87,472	-0.02(-0.10%)
Sep 10, 2004	18.68	18.74	18.61	18.71	111,234	+0.03(+0.16%)
Sep 09, 2004	18.62	18.72	18.57	18.68	111,756	-0.07(-0.37%)
Sep 08, 2004	18.71	18.80	18.70	18.75	144,395	-0.04(-0.22%)
Sep 07, 2004	18.80	18.86	18.75	18.79	118,947	+0.02(+0.12%)
Sep 03, 2004	18.72	18.80	18.71	18.77	108,100	+0.05(+0.25%)
Sep 02, 2004	18.54	18.77	18.54	18.72	168,678	+0.06(+0.31%)