Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.79	21.93	21.37	21.38	845,109	-0.29(-1.35%)
Apr 29, 2010	21.53	21.88	21.35	21.68	487,619	+0.30(+1.40%)
Apr 28, 2010	21.50	21.72	21.27	21.38	462,723	+0.03(+0.15%)
Apr 27, 2010	21.56	21.86	21.29	21.34	873,857	-0.14(-0.67%)
Apr 26, 2010	22.12	22.20	21.49	21.49	829,448	-0.66(-2.96%)
Apr 23, 2010	22.27	22.32	22.01	22.14	499,363	-0.06(-0.28%)
Apr 22, 2010	21.93	22.25	21.75	22.21	673,219	+0.24(+1.08%)
Apr 21, 2010	21.59	21.98	21.50	21.97	917,895	+0.38(+1.75%)
Apr 20, 2010	21.25	21.59	21.11	21.59	613,556	+0.41(+1.95%)
Apr 19, 2010	20.95	21.34	20.86	21.18	975,699	+0.21(+0.98%)
Apr 16, 2010	21.40	21.54	20.45	20.97	1,135,338	-0.30(-1.43%)
Apr 15, 2010	21.58	21.87	21.19	21.28	768,834	-0.27(-1.27%)
Apr 14, 2010	21.09	21.56	21.09	21.55	871,213	+0.49(+2.30%)
Apr 13, 2010	21.27	21.27	20.84	21.07	1,092,038	-0.64(-2.95%)
Apr 12, 2010	21.65	21.72	21.36	21.71	587,884	+0.06(+0.26%)
Apr 09, 2010	21.55	21.65	21.45	21.65	511,722	+0.17(+0.77%)
Apr 08, 2010	21.22	21.57	21.17	21.48	485,023	+0.12(+0.58%)
Apr 07, 2010	21.57	21.61	21.19	21.36	471,468	-0.15(-0.72%)
Apr 06, 2010	21.11	21.56	21.04	21.52	477,210	+0.25(+1.17%)
Apr 05, 2010	21.23	21.27	21.06	21.27	381,504	+0.03(+0.12%)
Apr 01, 2010	21.39	21.24	21.24	21.24	354,819	+0.00(+0.00%)
Mar 31, 2010	21.11	21.49	21.11	21.24	618,720	+0.11(+0.54%)
Mar 30, 2010	21.14	21.30	21.00	21.13	430,414	+0.07(+0.32%)
Mar 29, 2010	21.15	21.23	20.80	21.06	378,719	+0.04(+0.17%)
Mar 26, 2010	21.30	21.39	20.90	21.02	534,791	-0.17(-0.78%)
Mar 25, 2010	21.45	21.61	21.10	21.19	706,830	-0.06(-0.27%)
Mar 24, 2010	21.49	21.50	21.18	21.25	301,863	-0.30(-1.41%)
Mar 23, 2010	21.57	21.59	21.29	21.55	414,249	+0.06(+0.29%)
Mar 22, 2010	21.11	21.50	21.07	21.49	562,613	+0.27(+1.29%)
Mar 19, 2010	21.47	21.47	21.02	21.22	1,347,126	-0.18(-0.82%)
Mar 18, 2010	21.40	21.43	21.21	21.39	312,165	+0.04(+0.17%)
Mar 17, 2010	21.16	21.42	21.00	21.36	644,210	+0.31(+1.47%)
Mar 16, 2010	20.74	21.07	20.67	21.05	908,622	+0.40(+1.93%)
Mar 15, 2010	20.67	20.74	20.44	20.65	779,833	+0.05(+0.23%)
Mar 12, 2010	20.78	20.94	20.30	20.60	1,770,213	-0.14(-0.67%)
Mar 11, 2010	20.78	20.83	20.67	20.74	567,155	-0.11(-0.52%)
Mar 10, 2010	20.74	20.93	20.71	20.85	724,393	+0.09(+0.45%)
Mar 09, 2010	20.79	20.92	20.71	20.76	476,155	-0.15(-0.74%)
Mar 08, 2010	21.37	21.37	20.79	20.91	553,985	-0.08(-0.38%)
Mar 05, 2010	20.67	21.00	20.62	20.99	543,313	+0.32(+1.54%)
Mar 04, 2010	20.75	20.75	20.60	20.67	446,006	-0.03(-0.15%)
Mar 03, 2010	20.83	20.88	20.67	20.70	368,673	-0.03(-0.15%)
Mar 02, 2010	20.74	20.89	20.63	20.73	364,025	+0.04(+0.17%)
Mar 01, 2010	20.80	20.80	20.58	20.70	424,987	-0.10(-0.47%)
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%)