Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.15	17.30	17.14	17.20	174,162	+0.05(+0.27%)
Apr 29, 2004	17.00	17.28	16.97	17.15	317,774	+0.15(+0.88%)
Apr 28, 2004	17.24	17.28	16.95	17.00	452,508	-0.32(-1.86%)
Apr 27, 2004	17.24	17.32	17.19	17.32	162,151	+0.13(+0.76%)
Apr 26, 2004	17.09	17.26	17.08	17.19	234,479	+0.00(+0.02%)
Apr 23, 2004	17.25	17.31	17.14	17.19	291,663	-0.12(-0.71%)
Apr 22, 2004	16.95	17.33	16.95	17.31	160,062	+0.29(+1.69%)
Apr 21, 2004	16.92	17.09	16.85	17.02	335,530	+0.13(+0.77%)
Apr 20, 2004	17.02	17.25	16.85	16.89	441,019	-0.04(-0.25%)
Apr 19, 2004	17.10	17.11	16.93	16.94	257,718	-0.17(-1.01%)
Apr 16, 2004	16.87	17.18	16.87	17.11	335,007	+0.23(+1.38%)
Apr 15, 2004	17.05	17.28	16.87	16.87	803,183	-0.18(-1.03%)
Apr 14, 2004	17.54	17.65	17.02	17.05	311,246	-0.54(-3.09%)
Apr 13, 2004	18.03	18.03	17.57	17.59	214,634	-0.46(-2.57%)
Apr 12, 2004	17.99	18.12	17.93	18.06	181,473	+0.06(+0.34%)
Apr 08, 2004	18.18	18.18	18.00	18.00	191,395	-0.21(-1.16%)
Apr 07, 2004	18.09	18.25	17.99	18.21	307,852	+0.09(+0.51%)
Apr 06, 2004	18.15	18.25	18.03	18.11	165,806	-0.08(-0.46%)
Apr 05, 2004	18.19	18.34	18.13	18.20	241,268	-0.05(-0.29%)
Apr 02, 2004	18.38	18.45	18.11	18.25	146,484	-0.10(-0.54%)
Apr 01, 2004	18.26	18.44	18.20	18.35	402,636	+0.08(+0.44%)
Mar 31, 2004	18.23	18.29	18.10	18.27	314,380	+0.05(+0.25%)
Mar 30, 2004	18.25	18.26	18.17	18.23	259,546	-0.02(-0.13%)
Mar 29, 2004	18.16	18.25	18.08	18.25	189,829	+0.16(+0.87%)
Mar 26, 2004	18.02	18.20	17.97	18.09	218,290	-0.04(-0.21%)
Mar 25, 2004	17.95	18.19	17.85	18.13	196,095	+0.23(+1.26%)
Mar 24, 2004	18.29	18.29	17.86	17.90	291,140	-0.30(-1.66%)
Mar 23, 2004	18.26	18.34	18.15	18.21	187,217	+0.02(+0.13%)
Mar 22, 2004	18.38	18.41	18.10	18.18	212,807	-0.21(-1.14%)
Mar 19, 2004	18.67	18.74	18.38	18.39	110,189	-0.30(-1.60%)
Mar 18, 2004	18.68	18.74	18.57	18.69	181,995	-0.06(-0.33%)
Mar 17, 2004	18.52	18.78	18.52	18.75	113,323	+0.16(+0.84%)
Mar 16, 2004	18.36	18.60	18.36	18.60	127,423	+0.20(+1.06%)
Mar 15, 2004	18.78	18.78	18.31	18.40	194,006	-0.39(-2.06%)
Mar 12, 2004	18.43	18.79	18.24	18.79	289,052	+0.41(+2.21%)
Mar 11, 2004	18.62	18.74	18.38	18.38	279,651	-0.29(-1.56%)
Mar 10, 2004	18.90	18.90	18.65	18.67	137,345	-0.21(-1.10%)
Mar 09, 2004	19.07	19.07	18.78	18.88	98,961	-0.18(-0.94%)
Mar 08, 2004	19.14	19.15	18.98	19.06	137,345	-0.05(-0.24%)
Mar 05, 2004	19.01	19.12	18.94	19.11	197,662	+0.16(+0.85%)
Mar 04, 2004	19.01	19.03	18.92	18.95	161,106	-0.09(-0.48%)
Mar 03, 2004	18.70	19.04	18.65	19.04	151,706	+0.21(+1.12%)
Mar 02, 2004	19.00	19.03	18.79	18.83	201,840	-0.13(-0.71%)
Mar 01, 2004	19.01	19.05	18.92	18.96	151,706	+0.04(+0.20%)
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%)