Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	29.01	29.04	29.04	29.04	378,592	-0.03(-0.11%)
Dec 30, 2013	29.05	29.16	28.95	29.07	370,029	-0.03(-0.09%)
Dec 27, 2013	29.25	29.35	29.06	29.10	295,312	-0.05(-0.16%)
Dec 26, 2013	29.24	29.45	29.11	29.14	501,641	-0.05(-0.18%)
Dec 24, 2013	29.09	29.30	29.09	29.19	206,600	-0.01(-0.04%)
Dec 23, 2013	29.05	29.30	28.86	29.21	482,612	+0.40(+1.39%)
Dec 20, 2013	28.61	28.85	28.33	28.81	1,459,586	+0.42(+1.48%)
Dec 19, 2013	28.77	28.85	28.37	28.39	543,932	-0.54(-1.86%)
Dec 18, 2013	28.51	28.95	28.24	28.92	458,127	+0.41(+1.43%)
Dec 17, 2013	28.78	29.10	28.43	28.52	524,704	-0.31(-1.08%)
Dec 16, 2013	28.59	28.84	28.50	28.83	488,594	+0.34(+1.18%)
Dec 13, 2013	28.54	28.89	28.41	28.49	412,701	-0.03(-0.09%)
Dec 12, 2013	28.38	28.70	28.38	28.52	490,289	+0.19(+0.66%)
Dec 11, 2013	28.80	28.92	28.24	28.33	506,413	-0.44(-1.53%)
Dec 10, 2013	28.99	29.16	28.74	28.77	322,763	-0.30(-1.02%)
Dec 09, 2013	29.11	29.41	28.94	29.06	420,797	+0.06(+0.20%)
Dec 06, 2013	29.07	29.33	28.78	29.01	0	+0.27(+0.94%)
Dec 05, 2013	28.48	28.74	28.40	28.74	0	+0.17(+0.59%)
Dec 04, 2013	28.40	28.82	28.39	28.57	0	+0.03(+0.09%)
Dec 03, 2013	28.79	28.97	28.43	28.54	0	-0.41(-1.41%)
Dec 02, 2013	29.04	29.47	28.83	28.95	0	-0.23(-0.78%)
Nov 29, 2013	29.32	29.35	29.08	29.17	0	-0.19(-0.66%)
Nov 27, 2013	29.14	29.43	29.05	29.37	0	+0.19(+0.64%)
Nov 26, 2013	29.28	29.41	29.06	29.18	0	-0.13(-0.44%)
Nov 25, 2013	29.32	29.46	29.16	29.31	0	-0.03(-0.10%)
Nov 22, 2013	29.06	29.36	28.88	29.34	0	+0.28(+0.97%)
Nov 21, 2013	28.75	29.16	28.63	29.06	269,993	+0.40(+1.39%)
Nov 20, 2013	28.76	28.90	28.56	28.66	221,861	-0.07(-0.26%)
Nov 19, 2013	28.65	28.88	28.64	28.73	0	-0.06(-0.21%)
Nov 18, 2013	28.81	29.07	28.69	28.79	235,095	-0.04(-0.13%)
Nov 15, 2013	29.17	29.17	28.74	28.83	0	-0.07(-0.25%)
Nov 14, 2013	28.77	28.98	28.66	28.91	377,863	+0.21(+0.75%)
Nov 13, 2013	28.27	28.72	28.22	28.69	0	+0.32(+1.15%)
Nov 12, 2013	28.45	28.57	28.24	28.37	335,869	-0.23(-0.79%)
Nov 11, 2013	28.86	28.89	28.56	28.59	0	-0.34(-1.17%)
Nov 08, 2013	27.92	28.95	27.92	28.93	0	+1.01(+3.62%)
Nov 07, 2013	28.29	28.46	27.83	27.92	320,225	-0.31(-1.09%)
Nov 06, 2013	28.04	28.40	27.97	28.22	366,569	+0.36(+1.28%)
Nov 05, 2013	27.81	28.05	27.75	27.87	470,250	-0.17(-0.61%)
Nov 04, 2013	28.26	28.40	27.92	28.04	255,290	-0.10(-0.35%)
Nov 01, 2013	28.26	28.37	27.92	28.14	0	-0.06(-0.22%)
Oct 31, 2013	28.44	28.53	28.18	28.20	385,720	-0.28(-0.97%)
Oct 30, 2013	28.51	28.65	28.37	28.48	294,525	-0.05(-0.17%)
Oct 29, 2013	28.60	28.71	28.32	28.53	357,801	-0.07(-0.26%)
Oct 28, 2013	28.53	28.72	28.38	28.60	0	+0.07(+0.24%)
Oct 25, 2013	28.51	28.61	28.37	28.53	0	+0.00(+0.00%)
Oct 24, 2013	28.53	28.62	28.37	28.53	273,410	-0.04(-0.13%)
Oct 23, 2013	28.54	28.75	28.37	28.57	335,389	+0.00(+0.00%)
Oct 22, 2013	28.54	28.68	28.34	28.57	412,308	+0.04(+0.13%)
Oct 21, 2013	28.21	28.62	28.20	28.53	0	+0.34(+1.22%)
Oct 18, 2013	28.19	28.33	27.95	28.19	3,839,960	+0.06(+0.22%)
Oct 17, 2013	27.64	28.19	27.63	28.13	684,020	+0.32(+1.17%)
Oct 16, 2013	27.12	27.84	27.12	27.80	759,691	+0.77(+2.83%)
Oct 15, 2013	27.43	27.58	26.86	27.04	1,005,569	-0.39(-1.41%)
Oct 14, 2013	27.22	27.51	27.06	27.42	871,365	+0.04(+0.13%)
Oct 11, 2013	26.82	27.42	26.77	27.39	0	+0.36(+1.32%)
Oct 10, 2013	26.71	27.05	26.45	27.03	572,041	+0.66(+2.49%)
Oct 09, 2013	26.45	26.66	26.28	26.37	0	+0.01(+0.02%)
Oct 08, 2013	26.38	26.51	26.26	26.37	760,784	-0.08(-0.30%)
Oct 07, 2013	26.72	26.74	26.44	26.45	639,170	-0.47(-1.73%)
Oct 04, 2013	26.97	27.04	26.81	26.91	0	-0.06(-0.23%)
Oct 03, 2013	26.70	27.00	26.64	26.97	781,345	+0.15(+0.57%)
Oct 02, 2013	27.03	27.03	26.68	26.82	0	-0.42(-1.55%)