Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.96	21.97	21.73	21.77	265,731	-0.19(-0.87%)
Feb 27, 2006	22.00	22.11	21.95	21.96	130,370	-0.06(-0.27%)
Feb 24, 2006	22.00	22.05	21.88	22.02	254,771	-0.03(-0.15%)
Feb 23, 2006	21.92	22.11	21.86	22.05	328,837	+0.02(+0.10%)
Feb 22, 2006	21.76	22.05	21.76	22.03	292,520	+0.19(+0.89%)
Feb 21, 2006	21.90	22.02	21.64	21.84	435,575	-0.10(-0.46%)
Feb 17, 2006	21.81	22.05	21.81	21.94	684,474	+0.04(+0.19%)
Feb 16, 2006	21.75	21.96	21.72	21.90	268,506	+0.10(+0.47%)
Feb 15, 2006	21.45	21.88	21.45	21.80	412,423	+0.33(+1.53%)
Feb 14, 2006	21.45	21.59	21.37	21.47	341,867	+0.11(+0.53%)
Feb 13, 2006	21.24	21.42	21.24	21.35	342,227	+0.01(+0.04%)
Feb 10, 2006	21.11	21.37	20.99	21.34	292,336	+0.24(+1.12%)
Feb 09, 2006	20.95	21.30	20.93	21.11	243,981	+0.08(+0.38%)
Feb 08, 2006	21.00	21.07	20.83	21.03	246,609	+0.17(+0.83%)
Feb 07, 2006	21.05	21.09	20.83	20.85	582,534	-0.23(-1.10%)
Feb 06, 2006	21.23	21.24	20.98	21.09	1,110,261	-0.08(-0.40%)
Feb 03, 2006	21.31	21.38	21.08	21.17	750,033	-0.22(-1.01%)
Feb 02, 2006	21.10	21.40	21.10	21.39	264,746	+0.14(+0.66%)
Feb 01, 2006	21.24	21.37	21.11	21.25	344,605	-0.10(-0.47%)
Jan 31, 2006	21.14	21.37	21.01	21.35	390,963	+0.05(+0.26%)
Jan 30, 2006	21.32	21.34	21.10	21.29	241,488	-0.05(-0.26%)
Jan 27, 2006	21.48	21.48	21.22	21.35	400,596	-0.16(-0.77%)
Jan 26, 2006	21.16	21.61	21.16	21.51	344,576	+0.32(+1.51%)
Jan 25, 2006	21.10	21.21	21.04	21.19	258,109	+0.03(+0.12%)
Jan 24, 2006	21.09	21.22	21.01	21.17	660,138	+0.01(+0.06%)
Jan 23, 2006	21.02	21.33	20.96	21.15	257,461	+0.06(+0.28%)
Jan 20, 2006	21.30	21.38	20.98	21.10	282,412	-0.32(-1.48%)
Jan 19, 2006	21.36	21.48	21.23	21.41	193,545	-0.01(-0.04%)
Jan 18, 2006	21.22	21.50	21.18	21.42	437,398	-0.02(-0.10%)
Jan 17, 2006	21.12	21.47	20.75	21.44	624,794	+0.06(+0.30%)
Jan 13, 2006	21.26	21.62	21.26	21.38	214,672	+0.00(+0.00%)
Jan 12, 2006	21.56	21.88	21.32	21.38	493,683	-0.57(-2.62%)
Jan 11, 2006	22.05	22.05	21.75	21.95	243,005	-0.08(-0.36%)
Jan 10, 2006	21.96	22.14	21.81	22.03	260,650	+0.01(+0.06%)
Jan 09, 2006	22.05	22.16	21.99	22.02	156,541	-0.04(-0.19%)
Jan 06, 2006	22.03	22.17	21.82	22.06	324,606	-0.08(-0.34%)
Jan 05, 2006	21.96	22.19	21.96	22.14	269,875	+0.02(+0.08%)
Jan 04, 2006	21.87	22.13	21.77	22.12	219,327	+0.33(+1.53%)
Jan 03, 2006	21.92	21.99	21.59	21.79	472,877	-0.22(-1.02%)
Dec 30, 2005	22.22	22.22	21.90	22.01	149,269	-0.08(-0.36%)
Dec 29, 2005	22.15	22.29	22.09	22.09	155,542	-0.14(-0.61%)
Dec 28, 2005	22.26	22.30	22.17	22.23	242,697	+0.00(+0.02%)
Dec 27, 2005	22.31	22.35	22.13	22.22	212,153	+0.14(+0.65%)
Dec 23, 2005	22.07	22.25	22.02	22.08	83,109	-0.03(-0.13%)
Dec 22, 2005	22.14	22.19	21.96	22.11	189,392	-0.08(-0.36%)
Dec 21, 2005	22.21	22.34	22.10	22.19	289,189	-0.08(-0.36%)
Dec 20, 2005	22.19	22.37	22.19	22.27	193,691	+0.01(+0.06%)
Dec 19, 2005	22.29	22.38	22.19	22.26	168,280	-0.08(-0.34%)
Dec 16, 2005	22.38	22.45	22.29	22.33	180,572	+0.04(+0.17%)
Dec 15, 2005	22.43	22.50	22.20	22.30	173,418	-0.19(-0.85%)
Dec 14, 2005	22.55	22.65	22.36	22.49	148,649	-0.02(-0.09%)
Dec 13, 2005	22.33	22.55	22.30	22.51	152,430	+0.11(+0.51%)
Dec 12, 2005	22.50	22.50	22.23	22.39	299,875	+0.00(+0.00%)
Dec 09, 2005	22.23	22.48	22.23	22.39	181,161	+0.07(+0.32%)
Dec 08, 2005	22.19	22.43	22.11	22.32	231,903	+0.20(+0.92%)
Dec 07, 2005	22.34	22.37	22.03	22.12	383,948	-0.12(-0.55%)
Dec 06, 2005	22.46	22.47	22.24	22.24	166,701	-0.17(-0.75%)
Dec 05, 2005	22.49	22.49	22.13	22.41	186,422	-0.09(-0.39%)
Dec 02, 2005	22.45	22.50	22.18	22.50	202,957	+0.09(+0.41%)