Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.97	20.97	20.73	20.80	533,402	-0.13(-0.64%)
Feb 25, 2010	20.83	21.00	20.77	20.93	316,588	-0.12(-0.56%)
Feb 24, 2010	20.84	21.05	20.62	21.05	380,491	+0.31(+1.51%)
Feb 23, 2010	20.72	20.92	20.63	20.73	507,223	-0.09(-0.42%)
Feb 22, 2010	20.66	20.90	20.57	20.82	564,595	+0.28(+1.37%)
Feb 19, 2010	20.48	20.66	20.39	20.54	677,749	+0.09(+0.45%)
Feb 18, 2010	20.47	20.53	20.37	20.45	346,446	+0.04(+0.18%)
Feb 17, 2010	20.36	20.54	20.21	20.41	606,590	+0.08(+0.38%)
Feb 16, 2010	20.05	20.33	19.95	20.33	439,562	+0.27(+1.36%)
Feb 12, 2010	19.79	20.06	20.06	20.06	594,524	+0.06(+0.31%)
Feb 11, 2010	19.90	20.00	19.71	20.00	363,922	+0.12(+0.59%)
Feb 10, 2010	19.92	20.15	19.71	19.88	861,107	+0.31(+1.60%)
Feb 09, 2010	19.65	19.67	19.41	19.57	460,540	+0.17(+0.86%)
Feb 08, 2010	19.74	19.74	19.38	19.40	465,402	-0.33(-1.68%)
Feb 05, 2010	19.48	19.81	19.28	19.73	676,670	+0.26(+1.34%)
Feb 04, 2010	19.77	19.83	19.40	19.47	935,746	-0.45(-2.24%)
Feb 03, 2010	20.10	20.14	19.79	19.92	546,623	-0.23(-1.15%)
Feb 02, 2010	20.28	20.38	19.97	20.15	864,167	-0.24(-1.18%)
Feb 01, 2010	20.40	20.58	20.28	20.39	638,020	+0.07(+0.35%)
Jan 29, 2010	20.82	20.89	20.31	20.32	800,799	-0.46(-2.20%)
Jan 28, 2010	21.13	21.13	20.59	20.78	378,095	-0.26(-1.24%)
Jan 27, 2010	20.64	21.05	20.58	21.04	446,341	+0.40(+1.92%)
Jan 26, 2010	20.94	21.11	20.64	20.64	400,501	-0.27(-1.28%)
Jan 25, 2010	21.08	21.19	20.65	20.91	513,190	+0.06(+0.30%)
Jan 22, 2010	21.31	21.31	20.77	20.85	954,920	-0.40(-1.88%)
Jan 21, 2010	21.02	21.49	20.81	21.25	849,069	+0.31(+1.47%)
Jan 20, 2010	20.77	21.06	20.64	20.94	530,069	+0.04(+0.17%)
Jan 19, 2010	20.87	20.98	20.75	20.90	859,819	+0.00(+0.00%)
Jan 15, 2010	21.00	20.90	20.90	20.90	1,577,086	-0.07(-0.32%)
Jan 14, 2010	20.32	21.17	20.05	20.97	1,148,094	+0.65(+3.18%)
Jan 13, 2010	20.33	20.48	20.13	20.32	587,544	-0.01(-0.03%)
Jan 12, 2010	20.31	20.55	20.18	20.33	796,422	-0.07(-0.33%)
Jan 11, 2010	20.40	20.55	20.16	20.40	761,281	+0.13(+0.63%)
Jan 08, 2010	20.43	20.54	20.20	20.27	600,997	-0.26(-1.25%)
Jan 07, 2010	20.05	20.65	19.95	20.52	674,621	+0.47(+2.36%)
Jan 06, 2010	20.10	20.24	19.93	20.05	521,137	-0.08(-0.38%)
Jan 05, 2010	20.15	20.20	19.91	20.13	594,329	-0.04(-0.18%)
Jan 04, 2010	20.00	20.21	19.98	20.16	667,285	+0.29(+1.45%)
Dec 31, 2009	20.02	19.88	19.88	19.88	598,809	-0.10(-0.51%)
Dec 30, 2009	20.15	20.23	19.91	19.98	633,242	-0.21(-1.04%)
Dec 29, 2009	20.22	20.33	20.08	20.19	423,012	-0.05(-0.25%)
Dec 28, 2009	20.49	20.49	20.17	20.24	406,956	-0.21(-1.03%)
Dec 24, 2009	20.47	20.47	20.34	20.45	132,299	+0.08(+0.38%)
Dec 23, 2009	20.49	20.49	20.31	20.37	693,662	-0.07(-0.35%)
Dec 22, 2009	20.29	20.45	20.14	20.45	552,823	+0.15(+0.76%)
Dec 21, 2009	20.35	20.44	20.16	20.29	522,538	+0.04(+0.18%)
Dec 18, 2009	20.16	20.45	19.89	20.26	1,195,774	+0.30(+1.49%)
Dec 17, 2009	19.78	20.45	19.77	19.96	666,778	+0.01(+0.03%)
Dec 16, 2009	20.29	20.41	19.71	19.95	668,335	-0.21(-1.04%)
Dec 15, 2009	20.14	20.35	20.07	20.16	542,896	-0.12(-0.58%)
Dec 14, 2009	20.15	20.29	19.93	20.28	294,907	+0.25(+1.26%)
Dec 11, 2009	19.87	20.06	19.77	20.03	522,750	+0.33(+1.67%)
Dec 10, 2009	20.07	20.24	19.62	19.70	477,896	-0.20(-0.98%)
Dec 09, 2009	20.15	20.15	19.78	19.90	260,283	-0.22(-1.07%)
Dec 08, 2009	19.79	20.20	19.60	20.11	623,153	+0.23(+1.14%)
Dec 07, 2009	20.26	20.44	19.84	19.89	768,295	-0.48(-2.37%)
Dec 04, 2009	20.30	20.47	20.03	20.37	493,778	+0.41(+2.03%)
Dec 03, 2009	20.35	20.61	19.96	19.96	679,308	-0.31(-1.52%)
Dec 02, 2009	20.27	20.47	20.14	20.27	495,068	-0.06(-0.28%)