Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.86	19.05	18.79	18.92	351,980	+0.10(+0.51%)
Feb 26, 2004	18.73	18.86	18.72	18.83	124,028	+0.06(+0.31%)
Feb 25, 2004	18.72	18.90	18.72	18.77	159,017	+0.06(+0.33%)
Feb 24, 2004	18.77	18.85	18.66	18.71	220,901	-0.11(-0.59%)
Feb 23, 2004	18.84	18.93	18.75	18.82	179,384	-0.00(-0.02%)
Feb 20, 2004	18.92	18.92	18.75	18.82	209,151	-0.07(-0.36%)
Feb 19, 2004	18.75	18.93	18.75	18.89	147,528	+0.06(+0.33%)
Feb 18, 2004	18.95	19.01	18.75	18.83	293,490	-0.15(-0.77%)
Feb 17, 2004	19.00	19.01	18.88	18.98	263,724	-0.03(-0.14%)
Feb 13, 2004	19.07	19.07	18.92	19.00	114,628	+0.01(+0.04%)
Feb 12, 2004	19.07	19.13	18.97	19.00	119,850	-0.15(-0.78%)
Feb 11, 2004	18.84	19.14	18.79	19.14	508,648	+0.33(+1.73%)
Feb 10, 2004	18.74	18.83	18.66	18.82	227,429	+0.00(+0.00%)
Feb 09, 2004	18.80	18.86	18.72	18.82	230,301	-0.01(-0.04%)
Feb 06, 2004	18.72	18.96	18.65	18.83	398,980	+0.12(+0.66%)
Feb 05, 2004	18.64	18.70	18.54	18.70	239,440	+0.04(+0.23%)
Feb 04, 2004	18.66	18.71	18.61	18.66	279,913	-0.08(-0.45%)
Feb 03, 2004	18.63	18.75	18.62	18.75	253,279	+0.04(+0.23%)
Feb 02, 2004	18.67	18.76	18.60	18.70	402,897	-0.03(-0.16%)
Jan 30, 2004	18.81	18.83	18.59	18.74	229,518	-0.03(-0.14%)
Jan 29, 2004	18.84	18.86	18.67	18.76	284,874	-0.08(-0.45%)
Jan 28, 2004	18.90	19.01	18.82	18.85	589,331	-0.02(-0.12%)
Jan 27, 2004	18.77	18.87	18.72	18.87	411,775	+0.03(+0.18%)
Jan 26, 2004	18.76	18.84	18.55	18.83	518,048	+0.13(+0.72%)
Jan 23, 2004	18.62	18.77	18.61	18.70	456,425	+0.08(+0.45%)
Jan 22, 2004	18.64	18.69	18.51	18.62	408,902	-0.02(-0.12%)
Jan 21, 2004	18.15	18.64	18.09	18.64	533,714	+0.58(+3.20%)
Jan 20, 2004	17.86	18.13	17.85	18.06	540,242	+0.09(+0.49%)
Jan 16, 2004	17.67	18.07	17.64	17.97	2,246,877	+0.43(+2.42%)
Jan 15, 2004	17.54	17.63	17.41	17.55	600,659	+0.13(+0.75%)
Jan 14, 2004	17.37	17.61	17.34	17.42	504,099	-0.01(-0.04%)
Jan 13, 2004	17.57	17.66	17.14	17.43	335,483	-0.17(-0.98%)
Jan 12, 2004	17.79	17.84	17.55	17.60	394,975	-0.25(-1.37%)
Jan 09, 2004	18.08	18.10	17.75	17.84	217,386	-0.23(-1.29%)
Jan 08, 2004	18.17	18.34	18.01	18.08	229,494	-0.09(-0.51%)
Jan 07, 2004	18.35	18.44	17.73	18.17	403,490	-0.25(-1.35%)
Jan 06, 2004	18.57	18.57	18.10	18.42	463,736	-0.03(-0.19%)
Jan 05, 2004	18.48	18.55	18.38	18.45	178,079	-0.03(-0.17%)
Jan 02, 2004	18.75	18.84	18.46	18.48	174,684	-0.29(-1.55%)
Dec 31, 2003	18.86	18.90	18.52	18.77	208,890	-0.10(-0.53%)
Dec 30, 2003	18.64	18.87	18.64	18.87	216,089	+0.22(+1.19%)
Dec 29, 2003	18.48	18.74	18.48	18.65	401,210	+0.12(+0.64%)
Dec 26, 2003	18.52	18.54	18.48	18.53	24,769	+0.04(+0.23%)
Dec 24, 2003	18.60	18.61	18.49	18.49	62,583	-0.10(-0.54%)
Dec 23, 2003	18.59	18.67	18.51	18.59	164,099	+0.05(+0.25%)
Dec 22, 2003	18.41	18.59	18.39	18.54	149,855	+0.13(+0.73%)
Dec 19, 2003	18.69	18.74	18.41	18.41	150,192	-0.33(-1.74%)
Dec 18, 2003	18.35	18.74	18.35	18.74	186,050	+0.29(+1.60%)
Dec 17, 2003	18.42	18.48	18.32	18.44	267,199	-0.00(-0.02%)
Dec 16, 2003	18.52	18.57	18.41	18.44	353,552	-0.12(-0.66%)
Dec 15, 2003	18.65	18.73	18.47	18.57	373,036	+0.05(+0.29%)
Dec 12, 2003	18.41	18.64	18.41	18.51	324,811	+0.04(+0.21%)
Dec 11, 2003	18.19	18.52	18.18	18.47	260,329	+0.28(+1.52%)
Dec 10, 2003	18.39	18.39	18.19	18.20	209,279	-0.13(-0.71%)
Dec 09, 2003	18.44	18.47	18.31	18.33	253,786	-0.15(-0.79%)
Dec 08, 2003	18.20	18.47	18.19	18.47	199,082	+0.14(+0.75%)
Dec 05, 2003	18.38	18.38	18.28	18.34	241,586	-0.04(-0.23%)
Dec 04, 2003	18.17	18.38	18.13	18.38	338,013	+0.13(+0.73%)
Dec 03, 2003	18.46	18.46	18.17	18.25	350,447	-0.21(-1.16%)
Dec 02, 2003	18.34	18.54	18.29	18.46	300,185	+0.08(+0.42%)