Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	21.11	21.19	20.98	21.13	708,681	+0.04(+0.17%)
Dec 28, 2012	21.01	21.28	20.95	21.10	599,879	-0.04(-0.17%)
Dec 27, 2012	21.29	21.36	20.92	21.13	699,432	-0.14(-0.65%)
Dec 26, 2012	21.39	21.45	21.25	21.27	489,392	-0.14(-0.65%)
Dec 24, 2012	21.34	21.42	21.25	21.41	386,237	+0.07(+0.31%)
Dec 21, 2012	21.39	21.55	21.26	21.34	2,120,882	-0.29(-1.34%)
Dec 20, 2012	21.70	21.75	21.42	21.63	795,173	+0.01(+0.03%)
Dec 19, 2012	21.69	21.81	21.56	21.63	454,203	-0.09(-0.42%)
Dec 18, 2012	21.46	21.72	21.40	21.72	794,199	+0.29(+1.35%)
Dec 17, 2012	21.49	21.59	21.28	21.43	796,118	+0.25(+1.20%)
Dec 14, 2012	21.19	21.31	21.14	21.17	423,701	-0.11(-0.54%)
Dec 13, 2012	21.47	21.60	21.13	21.29	774,532	-0.20(-0.95%)
Dec 12, 2012	21.48	21.71	21.36	21.49	652,453	+0.11(+0.54%)
Dec 11, 2012	21.51	21.70	21.34	21.38	759,893	-0.07(-0.31%)
Dec 10, 2012	21.28	21.77	21.18	21.45	878,751	+0.20(+0.97%)
Dec 07, 2012	21.31	21.33	21.13	21.24	395,707	+0.03(+0.14%)
Dec 06, 2012	21.25	21.37	21.11	21.21	603,750	-0.08(-0.37%)
Dec 05, 2012	21.30	21.45	21.25	21.29	491,731	+0.01(+0.03%)
Dec 04, 2012	21.78	21.78	21.16	21.28	641,624	-0.30(-1.37%)
Nov 30, 2012	21.54	21.61	21.33	21.58	1,019,904	+0.08(+0.36%)
Nov 29, 2012	21.40	21.57	21.35	21.50	713,569	+0.17(+0.79%)
Nov 28, 2012	21.80	21.97	21.08	21.33	1,382,782	+0.15(+0.70%)
Nov 27, 2012	21.55	21.55	21.16	21.18	1,206,516	-0.25(-1.15%)
Nov 26, 2012	21.41	21.56	21.24	21.43	1,125,554	-0.08(-0.36%)
Nov 23, 2012	20.97	21.51	20.91	21.51	410,534	+0.54(+2.59%)
Nov 21, 2012	21.07	21.39	20.86	20.96	1,263,390	-0.30(-1.42%)
Nov 20, 2012	21.24	21.47	21.16	21.26	1,015,722	+0.06(+0.28%)
Nov 19, 2012	21.05	21.20	21.02	21.20	676,791	+0.32(+1.52%)
Nov 16, 2012	20.52	20.94	20.46	20.89	1,117,339	+0.42(+2.04%)
Nov 15, 2012	20.46	20.68	20.43	20.47	1,048,451	+0.01(+0.03%)
Nov 14, 2012	20.72	20.87	20.42	20.46	1,021,998	-0.32(-1.53%)
Nov 13, 2012	20.84	21.11	20.75	20.78	620,360	-0.09(-0.42%)
Nov 12, 2012	20.95	21.05	20.85	20.87	658,723	-0.01(-0.05%)
Nov 09, 2012	20.85	21.09	20.82	20.88	739,455	+0.03(+0.16%)
Nov 08, 2012	20.94	21.09	20.82	20.85	1,024,561	+0.03(+0.16%)
Nov 07, 2012	21.19	21.33	20.80	20.82	1,057,222	-0.57(-2.67%)
Nov 06, 2012	21.26	21.46	21.08	21.39	991,619	+0.21(+1.01%)
Nov 05, 2012	21.13	21.41	20.92	21.17	1,042,279	+0.12(+0.55%)
Nov 02, 2012	21.23	21.41	20.80	21.06	1,171,645	-0.08(-0.36%)
Nov 01, 2012	21.01	21.29	20.90	21.13	839,174	+0.24(+1.16%)
Oct 31, 2012	20.90	20.90	20.68	20.89	514,114	-0.01(-0.05%)
Oct 26, 2012	20.95	20.90	20.90	20.90	732,186	-0.05(-0.24%)
Oct 25, 2012	20.88	20.99	20.78	20.95	558,450	+0.16(+0.79%)
Oct 24, 2012	20.94	20.94	20.74	20.79	475,826	+0.02(+0.08%)
Oct 23, 2012	20.60	20.89	20.50	20.77	1,616,197	+0.10(+0.48%)
Oct 19, 2012	20.81	20.90	20.67	20.67	2,876,545	-0.04(-0.19%)
Oct 18, 2012	20.64	20.82	20.50	20.71	1,061,130	+0.13(+0.61%)
Oct 17, 2012	20.57	20.74	20.46	20.58	1,625,185	-0.07(-0.32%)
Oct 16, 2012	21.16	21.16	20.44	20.65	2,613,538	-0.72(-3.36%)
Oct 15, 2012	21.50	21.66	21.31	21.37	1,919,696	-0.10(-0.46%)
Oct 12, 2012	22.05	22.07	21.40	21.47	1,122,692	-0.66(-3.00%)
Oct 11, 2012	22.16	22.21	22.01	22.13	437,571	+0.12(+0.55%)
Oct 10, 2012	22.01	22.11	21.92	22.01	376,502	+0.07(+0.32%)
Oct 09, 2012	22.14	22.14	21.85	21.94	702,488	-0.01(-0.02%)
Oct 08, 2012	22.01	22.01	21.83	21.95	509,295	-0.10(-0.47%)
Oct 05, 2012	22.09	22.21	21.93	22.05	434,935	+0.01(+0.05%)
Oct 04, 2012	21.99	22.10	21.87	22.04	834,444	+0.13(+0.60%)
Oct 03, 2012	21.98	22.08	21.82	21.91	411,841	-0.02(-0.08%)
Oct 02, 2012	21.98	22.15	21.81	21.92	512,512	-0.07(-0.30%)