Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.93	19.05	18.90	18.99	359,580	-0.04(-0.19%)
Feb 25, 2005	18.77	19.04	18.77	19.03	140,727	+0.18(+0.96%)
Feb 24, 2005	18.88	18.97	18.77	18.84	216,873	+0.02(+0.11%)
Feb 23, 2005	18.96	19.21	18.73	18.82	437,469	-0.16(-0.87%)
Feb 22, 2005	19.09	19.25	18.90	18.99	204,549	-0.18(-0.94%)
Feb 18, 2005	19.64	19.68	19.13	19.17	357,153	-0.40(-2.04%)
Feb 17, 2005	19.49	19.68	19.40	19.57	297,821	-0.01(-0.05%)
Feb 16, 2005	19.54	19.64	19.50	19.58	138,596	+0.00(+0.00%)
Feb 15, 2005	19.66	19.73	19.52	19.58	267,209	-0.14(-0.73%)
Feb 14, 2005	19.49	19.79	19.39	19.73	493,182	+0.17(+0.88%)
Feb 11, 2005	19.45	19.61	19.45	19.55	334,221	-0.02(-0.12%)
Feb 10, 2005	19.46	19.71	19.46	19.58	295,874	-0.02(-0.10%)
Feb 09, 2005	19.62	19.74	19.48	19.60	364,967	+0.06(+0.31%)
Feb 08, 2005	19.62	19.78	19.47	19.54	332,692	-0.18(-0.90%)
Feb 07, 2005	19.49	19.75	19.44	19.71	308,797	+0.14(+0.74%)
Feb 04, 2005	19.41	19.57	19.40	19.57	323,998	+0.10(+0.52%)
Feb 03, 2005	19.35	19.67	19.35	19.47	413,778	-0.05(-0.25%)
Feb 02, 2005	19.21	19.56	19.21	19.52	255,583	+0.19(+0.98%)
Feb 01, 2005	19.16	19.46	19.16	19.33	856,837	-0.01(-0.04%)
Jan 31, 2005	18.90	19.40	18.90	19.33	404,179	+0.37(+1.93%)
Jan 28, 2005	18.90	19.08	18.82	18.97	408,861	-0.02(-0.08%)
Jan 27, 2005	19.06	19.24	18.91	18.98	407,130	-0.12(-0.63%)
Jan 26, 2005	18.90	19.27	18.86	19.11	1,042,761	+0.29(+1.56%)
Jan 25, 2005	19.16	19.31	18.77	18.81	1,235,228	-0.41(-2.13%)
Jan 24, 2005	19.39	19.41	19.13	19.22	444,751	-0.12(-0.60%)
Jan 21, 2005	19.25	19.36	19.25	19.34	459,109	-0.04(-0.21%)
Jan 20, 2005	19.25	19.38	19.17	19.38	389,961	+0.16(+0.82%)
Jan 19, 2005	19.07	19.36	19.07	19.22	457,485	+0.08(+0.40%)
Jan 18, 2005	18.82	19.19	18.63	19.15	792,010	+0.17(+0.89%)
Jan 14, 2005	19.04	19.08	18.71	18.98	515,749	-0.06(-0.34%)
Jan 13, 2005	18.81	19.24	18.78	19.04	919,387	-0.05(-0.25%)
Jan 12, 2005	19.13	19.22	18.97	19.09	157,578	-0.18(-0.94%)
Jan 11, 2005	19.15	19.34	19.15	19.27	166,862	+0.01(+0.04%)
Jan 10, 2005	19.32	19.32	19.13	19.26	183,969	+0.04(+0.23%)
Jan 07, 2005	19.32	19.41	19.22	19.22	146,214	-0.15(-0.79%)
Jan 06, 2005	19.48	19.48	19.31	19.37	195,930	+0.02(+0.08%)
Jan 05, 2005	19.50	19.51	19.31	19.36	321,546	-0.17(-0.89%)
Jan 04, 2005	19.79	19.81	19.51	19.53	141,950	-0.21(-1.04%)
Jan 03, 2005	20.05	20.11	19.71	19.73	356,524	-0.46(-2.27%)
Dec 31, 2004	20.16	20.20	19.97	20.19	223,755	+0.01(+0.06%)
Dec 30, 2004	20.06	20.21	20.06	20.18	92,485	+0.11(+0.56%)
Dec 29, 2004	20.11	20.12	20.01	20.07	230,468	-0.01(-0.06%)
Dec 28, 2004	19.89	20.11	19.77	20.08	245,634	+0.19(+0.95%)
Dec 27, 2004	19.76	19.90	19.70	19.89	146,932	+0.14(+0.71%)
Dec 23, 2004	19.65	19.80	19.65	19.75	102,181	+0.02(+0.12%)
Dec 22, 2004	19.51	19.75	19.51	19.73	144,695	+0.11(+0.55%)
Dec 21, 2004	19.52	19.67	19.48	19.62	131,518	+0.06(+0.33%)
Dec 20, 2004	19.51	19.59	19.50	19.55	129,032	+0.00(+0.00%)
Dec 17, 2004	19.53	19.60	19.40	19.55	256,573	-0.09(-0.45%)
Dec 16, 2004	19.69	19.70	19.51	19.64	134,502	-0.11(-0.55%)
Dec 15, 2004	19.81	19.81	19.64	19.75	306,545	+0.05(+0.24%)
Dec 14, 2004	19.80	19.83	19.70	19.70	196,159	-0.05(-0.24%)
Dec 13, 2004	19.79	19.79	19.67	19.75	212,816	+0.03(+0.14%)
Dec 10, 2004	19.64	19.86	19.49	19.72	290,882	+0.09(+0.45%)
Dec 09, 2004	19.55	19.64	19.52	19.63	244,639	+0.02(+0.08%)
Dec 08, 2004	19.52	19.66	19.44	19.62	391,075	+0.13(+0.68%)
Dec 07, 2004	19.81	19.91	19.41	19.48	643,670	-0.43(-2.18%)
Dec 06, 2004	19.87	19.96	19.60	19.92	398,285	+0.12(+0.59%)
Dec 03, 2004	19.88	19.96	19.74	19.80	168,562	-0.25(-1.22%)
Dec 02, 2004	19.94	20.11	19.90	20.05	202,374	+0.02(+0.08%)