Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	21.16	21.47	21.05	21.39	682,541	+0.15(+0.72%)
Mar 30, 2011	21.24	21.26	20.95	21.24	589,619	+0.34(+1.65%)
Mar 29, 2011	20.80	21.03	20.74	20.89	670,881	+0.12(+0.56%)
Mar 28, 2011	21.01	21.05	20.70	20.78	580,000	-0.12(-0.56%)
Mar 25, 2011	20.91	21.14	20.83	20.89	599,627	+0.01(+0.03%)
Mar 24, 2011	20.97	21.00	20.73	20.89	466,504	-0.02(-0.10%)
Mar 23, 2011	21.12	21.19	20.84	20.91	550,680	-0.21(-0.98%)
Mar 22, 2011	21.27	21.30	21.07	21.12	715,174	-0.11(-0.50%)
Mar 21, 2011	21.19	21.44	21.12	21.22	1,064,574	+0.17(+0.80%)
Mar 18, 2011	21.10	21.24	20.92	21.05	1,203,676	+0.22(+1.04%)
Mar 17, 2011	21.15	21.15	20.73	20.84	666,423	-0.04(-0.20%)
Mar 16, 2011	20.86	21.21	20.83	20.88	1,585,148	+0.06(+0.28%)
Mar 15, 2011	20.53	21.07	20.39	20.82	1,043,677	-0.23(-1.08%)
Mar 14, 2011	21.11	21.24	20.96	21.05	448,118	-0.17(-0.80%)
Mar 11, 2011	21.04	21.30	20.98	21.22	455,859	+0.12(+0.55%)
Mar 10, 2011	21.26	21.30	21.03	21.10	840,962	-0.53(-2.45%)
Mar 09, 2011	21.67	21.80	21.49	21.63	355,316	-0.04(-0.17%)
Mar 08, 2011	21.17	21.69	21.13	21.67	630,810	+0.56(+2.67%)
Mar 07, 2011	21.19	21.34	21.00	21.10	1,590,790	+0.03(+0.12%)
Mar 04, 2011	21.30	21.36	20.98	21.08	436,293	-0.28(-1.33%)
Mar 03, 2011	21.03	21.46	20.98	21.36	500,390	+0.49(+2.37%)
Mar 02, 2011	20.99	21.16	20.85	20.87	640,587	-0.08(-0.38%)
Mar 01, 2011	21.14	21.14	20.85	20.95	907,609	-0.18(-0.85%)
Feb 28, 2011	21.05	21.36	21.05	21.13	734,855	+0.08(+0.40%)
Feb 25, 2011	20.77	21.04	20.75	21.04	900,265	+0.38(+1.83%)
Feb 24, 2011	20.83	20.95	20.61	20.66	1,150,162	-0.25(-1.21%)
Feb 23, 2011	21.19	21.33	20.84	20.91	550,618	-0.31(-1.46%)
Feb 22, 2011	21.39	21.51	21.20	21.23	654,035	-0.32(-1.47%)
Feb 18, 2011	21.56	21.61	21.42	21.54	667,289	+0.06(+0.27%)
Feb 17, 2011	21.54	21.61	21.46	21.48	438,097	-0.17(-0.78%)
Feb 16, 2011	21.48	21.69	21.48	21.65	796,709	+0.16(+0.73%)
Feb 15, 2011	21.45	21.58	21.41	21.49	802,785	-0.07(-0.34%)
Feb 14, 2011	21.76	21.82	21.51	21.57	959,553	-0.16(-0.73%)
Feb 11, 2011	21.34	22.02	21.32	21.72	811,777	+0.36(+1.70%)
Feb 10, 2011	21.38	21.57	21.31	21.36	597,158	-0.12(-0.54%)
Feb 09, 2011	21.57	21.81	21.41	21.48	835,675	-0.18(-0.85%)
Feb 08, 2011	21.69	21.79	21.57	21.66	658,343	-0.07(-0.34%)
Feb 07, 2011	21.61	21.74	21.51	21.74	683,948	+0.18(+0.84%)
Feb 04, 2011	21.39	21.58	21.25	21.55	546,559	+0.21(+0.97%)
Feb 03, 2011	21.50	21.60	21.25	21.35	1,104,307	-0.21(-0.95%)
Feb 02, 2011	21.86	21.97	21.54	21.55	712,128	-0.41(-1.85%)
Feb 01, 2011	21.83	21.98	21.70	21.96	498,613	+0.32(+1.48%)
Jan 31, 2011	21.71	21.85	21.52	21.64	705,708	+0.04(+0.17%)
Jan 28, 2011	21.82	22.00	21.57	21.60	584,109	-0.26(-1.18%)
Jan 27, 2011	21.58	22.02	21.53	21.86	621,733	+0.25(+1.14%)
Jan 26, 2011	21.93	21.98	21.52	21.61	800,196	-0.34(-1.53%)
Jan 25, 2011	21.76	21.99	21.72	21.95	536,545	+0.09(+0.43%)
Jan 24, 2011	21.92	22.06	21.81	21.85	467,059	-0.12(-0.53%)
Jan 21, 2011	22.14	22.18	21.90	21.97	621,736	+0.12(+0.55%)
Jan 20, 2011	22.06	22.20	21.75	21.85	901,613	-0.29(-1.31%)
Jan 19, 2011	22.27	22.45	22.07	22.14	983,379	-0.27(-1.20%)
Jan 18, 2011	21.97	22.40	21.86	22.40	1,322,665	+0.33(+1.48%)
Jan 14, 2011	21.50	22.35	21.34	22.08	1,258,853	+0.57(+2.67%)
Jan 13, 2011	21.45	22.02	21.28	21.50	1,328,884	+0.09(+0.42%)
Jan 12, 2011	21.30	21.51	21.18	21.41	801,355	+0.28(+1.34%)
Jan 11, 2011	21.18	21.27	21.03	21.13	613,332	+0.02(+0.07%)
Jan 10, 2011	20.86	21.25	20.53	21.11	1,346,193	+0.25(+1.18%)
Jan 07, 2011	21.21	21.30	20.69	20.87	732,657	-0.26(-1.24%)
Jan 06, 2011	21.15	21.52	21.06	21.13	655,577	-0.07(-0.35%)
Jan 05, 2011	20.84	21.35	20.80	21.20	892,864	+0.33(+1.59%)
Jan 04, 2011	21.32	21.33	20.67	20.87	674,759	-0.45(-2.10%)