Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	29.97	30.13	29.66	29.75	1,091,910	-0.26(-0.88%)
Apr 29, 2015	29.77	30.19	29.77	30.01	436,872	+0.15(+0.51%)
Apr 28, 2015	29.62	29.99	29.50	29.86	552,629	+0.37(+1.25%)
Apr 27, 2015	29.71	29.95	29.43	29.49	661,481	-0.23(-0.77%)
Apr 24, 2015	29.83	29.89	29.55	29.72	427,306	-0.07(-0.23%)
Apr 23, 2015	29.72	29.94	29.64	29.79	396,067	-0.05(-0.16%)
Apr 22, 2015	29.82	29.99	29.52	29.84	523,887	+0.10(+0.33%)
Apr 21, 2015	29.85	30.03	29.71	29.74	489,478	-0.05(-0.16%)
Apr 20, 2015	29.80	30.06	29.67	29.79	469,706	+0.16(+0.54%)
Apr 17, 2015	29.80	29.90	29.51	29.63	503,637	-0.32(-1.07%)
Apr 16, 2015	30.03	30.24	29.68	29.95	601,118	-0.04(-0.14%)
Apr 15, 2015	29.74	30.19	29.67	29.99	935,949	+0.41(+1.39%)
Apr 14, 2015	29.60	29.77	29.23	29.58	1,374,969	+0.01(+0.02%)
Apr 13, 2015	29.95	30.56	29.30	29.57	2,220,662	+0.40(+1.38%)
Apr 10, 2015	29.14	29.28	28.99	29.17	1,243,803	-0.12(-0.40%)
Apr 09, 2015	29.44	29.51	29.00	29.29	1,136,060	-0.23(-0.78%)
Apr 08, 2015	29.73	29.82	29.39	29.52	809,035	-0.11(-0.38%)
Apr 07, 2015	29.51	29.83	29.39	29.63	1,156,630	+0.15(+0.50%)
Apr 06, 2015	29.38	29.61	29.02	29.48	669,971	+0.01(+0.02%)
Apr 02, 2015	29.34	29.48	29.48	29.48	491,145	+0.19(+0.64%)
Apr 01, 2015	29.46	29.58	28.93	29.29	638,184	-0.19(-0.64%)
Mar 31, 2015	29.51	29.82	29.34	29.48	565,662	-0.24(-0.80%)
Mar 30, 2015	29.44	29.83	29.39	29.71	551,127	+0.35(+1.19%)
Mar 27, 2015	29.32	29.38	29.03	29.37	501,845	+0.03(+0.09%)
Mar 26, 2015	29.25	29.45	28.98	29.34	623,709	+0.07(+0.24%)
Mar 25, 2015	29.68	29.68	29.16	29.27	788,858	-0.29(-0.97%)
Mar 24, 2015	29.72	29.83	29.48	29.55	867,475	-0.13(-0.42%)
Mar 23, 2015	29.96	30.06	29.62	29.68	498,310	-0.25(-0.84%)
Mar 20, 2015	29.85	29.99	29.69	29.93	1,379,226	+0.36(+1.22%)
Mar 19, 2015	29.76	29.76	29.28	29.57	601,685	-0.22(-0.75%)
Mar 18, 2015	29.74	30.14	29.47	29.79	1,064,994	+0.06(+0.21%)
Mar 17, 2015	29.56	29.76	29.36	29.73	830,770	+0.15(+0.49%)
Mar 16, 2015	29.54	29.69	29.30	29.58	398,954	+0.12(+0.40%)
Mar 13, 2015	29.80	29.80	29.09	29.46	546,853	-0.31(-1.03%)
Mar 12, 2015	29.32	29.81	29.25	29.77	473,315	+0.65(+2.25%)
Mar 11, 2015	28.91	29.18	28.84	29.12	385,399	+0.24(+0.84%)
Mar 10, 2015	29.16	29.16	28.78	28.87	369,312	-0.49(-1.66%)
Mar 09, 2015	29.40	29.53	29.25	29.36	537,978	+0.14(+0.48%)
Mar 06, 2015	29.13	29.60	29.05	29.22	784,244	+0.13(+0.43%)
Mar 05, 2015	29.15	29.43	28.76	29.09	462,697	+0.06(+0.19%)
Mar 04, 2015	29.25	29.20	28.79	29.04	632,685	-0.00(-0.01%)
Mar 03, 2015	28.92	29.06	28.82	29.04	630,521	+0.00(+0.00%)
Mar 02, 2015	28.72	29.05	28.64	29.04	687,022	+0.28(+0.96%)
Feb 27, 2015	28.89	29.00	28.67	28.76	1,024,462	-0.23(-0.79%)
Feb 26, 2015	28.74	29.15	28.64	28.99	1,458,777	-0.29(-0.99%)
Feb 25, 2015	29.40	29.50	29.23	29.28	498,456	-0.06(-0.21%)
Feb 24, 2015	29.53	29.63	29.29	29.35	681,524	-0.10(-0.35%)
Feb 23, 2015	29.38	29.46	29.22	29.45	484,456	-0.02(-0.07%)
Feb 20, 2015	29.21	29.53	28.92	29.47	637,783	+0.25(+0.85%)
Feb 19, 2015	29.39	29.59	29.00	29.22	433,115	-0.11(-0.38%)
Feb 18, 2015	29.69	29.69	29.13	29.33	580,487	-0.37(-1.24%)
Feb 17, 2015	29.61	29.73	29.37	29.70	450,680	+0.15(+0.52%)
Feb 13, 2015	29.58	29.55	29.55	29.55	438,512	+0.05(+0.16%)
Feb 12, 2015	29.17	29.51	29.10	29.50	475,598	+0.46(+1.60%)
Feb 11, 2015	29.16	29.16	28.86	29.04	320,118	-0.07(-0.24%)
Feb 10, 2015	29.23	29.24	28.81	29.10	395,289	+0.11(+0.38%)
Feb 09, 2015	29.15	29.19	28.86	28.99	442,617	-0.22(-0.76%)
Feb 06, 2015	29.28	29.60	29.12	29.22	809,974	+0.22(+0.76%)
Feb 05, 2015	28.70	29.04	28.63	28.99	457,865	+0.51(+1.80%)
Feb 04, 2015	28.75	28.89	28.45	28.48	754,392	-0.28(-0.96%)
Feb 03, 2015	28.45	28.87	28.32	28.76	768,411	+0.53(+1.86%)