Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.69	49.86	48.94	48.98	1,283,501	-0.53(-1.07%)
Apr 27, 2018	49.45	50.03	49.25	49.51	348,284	+0.18(+0.36%)
Apr 26, 2018	49.61	49.66	49.18	49.33	419,843	-0.15(-0.30%)
Apr 25, 2018	49.52	49.92	49.14	49.48	406,487	-0.04(-0.08%)
Apr 24, 2018	49.86	50.21	49.19	49.52	689,658	-0.11(-0.22%)
Apr 23, 2018	49.45	49.83	49.28	49.62	499,473	+0.36(+0.74%)
Apr 20, 2018	49.11	49.46	47.82	49.26	699,576	+0.37(+0.76%)
Apr 19, 2018	48.34	49.05	48.30	48.89	610,175	+0.54(+1.12%)
Apr 18, 2018	48.54	48.95	48.23	48.35	796,233	-0.09(-0.19%)
Apr 17, 2018	49.10	49.10	48.02	48.44	1,042,570	-0.45(-0.93%)
Apr 16, 2018	48.71	49.06	48.37	48.90	845,961	+0.52(+1.08%)
Apr 13, 2018	49.43	49.51	48.09	48.37	980,773	-0.31(-0.63%)
Apr 12, 2018	46.72	49.04	46.19	48.68	1,568,020	+2.90(+6.33%)
Apr 11, 2018	45.82	46.06	45.55	45.78	621,543	-0.44(-0.95%)
Apr 10, 2018	45.68	46.34	45.46	46.22	1,607,455	+0.81(+1.78%)
Apr 09, 2018	45.61	46.32	45.38	45.41	590,522	-0.04(-0.08%)
Apr 06, 2018	46.21	46.40	45.04	45.45	704,188	-1.09(-2.34%)
Apr 05, 2018	46.44	46.63	45.90	46.54	669,914	+0.41(+0.89%)
Apr 04, 2018	45.17	46.24	45.17	46.13	528,362	+0.38(+0.83%)
Apr 03, 2018	45.38	45.85	45.14	45.75	857,050	+0.69(+1.52%)
Apr 02, 2018	46.14	46.19	44.62	45.07	663,710	-1.13(-2.44%)
Mar 29, 2018		46.19	46.19	46.19	0	+0.54(+1.18%)
Mar 28, 2018	45.30	46.06	44.95	45.65	573,007	+0.38(+0.83%)
Mar 27, 2018	46.21	46.21	45.03	45.28	621,103	-0.83(-1.79%)
Mar 26, 2018	45.51	46.21	45.31	46.10	667,191	+1.23(+2.75%)
Mar 23, 2018	46.43	46.53	44.62	44.87	1,299,962	-1.54(-3.32%)
Mar 22, 2018	47.03	47.07	46.12	46.41	1,191,845	-0.89(-1.87%)
Mar 21, 2018	47.23	47.71	46.97	47.30	368,088	+0.15(+0.31%)
Mar 20, 2018	47.16	47.29	46.35	47.15	402,413	-0.01(-0.02%)
Mar 19, 2018	47.37	47.37	46.55	47.16	552,682	-0.25(-0.54%)
Mar 16, 2018	47.17	47.67	47.13	47.41	2,285,336	+0.27(+0.57%)
Mar 15, 2018	46.89	47.30	46.59	47.14	537,636	+0.42(+0.91%)
Mar 14, 2018	47.21	47.31	46.56	46.72	729,232	-0.40(-0.85%)
Mar 13, 2018	47.42	47.43	46.91	47.12	608,516	-0.12(-0.24%)
Mar 12, 2018	47.14	47.49	46.87	47.23	469,896	+0.21(+0.44%)
Mar 09, 2018	46.37	47.09	46.23	47.03	431,967	+0.89(+1.92%)
Mar 08, 2018	46.73	46.73	45.78	46.14	439,066	-0.40(-0.87%)
Mar 07, 2018	45.96	46.71	45.96	46.54	484,343	+0.25(+0.55%)
Mar 06, 2018	45.64	46.35	45.51	46.29	487,963	+0.66(+1.45%)
Mar 05, 2018	44.81	45.85	44.45	45.63	510,881	+0.52(+1.16%)
Mar 02, 2018	44.18	45.20	43.89	45.11	536,662	+0.69(+1.56%)
Mar 01, 2018	44.46	44.78	43.89	44.42	722,316	+0.05(+0.10%)
Feb 28, 2018	45.30	45.45	44.35	44.37	522,716	-0.68(-1.50%)
Feb 27, 2018	45.61	46.04	45.04	45.05	819,300	-0.08(-0.17%)
Feb 26, 2018	45.21	45.21	44.71	45.12	778,372	+0.06(+0.14%)
Feb 23, 2018	44.64	45.34	44.57	45.06	628,791	+0.59(+1.33%)
Feb 22, 2018			44.42	44.47	676,923	-0.74(-1.65%)
Feb 21, 2018	44.85	45.71	44.53	45.21	421,855	+0.38(+0.86%)
Feb 20, 2018	45.34	45.71	44.72	44.83	567,993	-0.58(-1.29%)
Feb 16, 2018		45.41	45.41	45.41	0	+0.06(+0.14%)
Feb 15, 2018		45.43	45.17	45.35	588,681	+0.12(+0.27%)
Feb 14, 2018	44.09	45.28	44.02	45.23	655,741	+1.05(+2.38%)
Feb 13, 2018	43.80	44.19	43.69	44.18	379,536	+0.25(+0.58%)
Feb 12, 2018	43.92	44.29	43.53	43.92	435,588	+0.23(+0.53%)
Feb 09, 2018	43.33	43.95	42.60	43.69	602,901	+0.72(+1.68%)
Feb 08, 2018	44.31	44.31	42.97	42.97	508,803	-1.17(-2.65%)
Feb 07, 2018	43.62	44.27	43.62	44.14	695,388	+0.42(+0.97%)
Feb 06, 2018	42.80	43.86	42.29	43.72	1,084,932	-0.43(-0.97%)
Feb 05, 2018	44.68	45.23	43.47	44.15	543,853	-0.99(-2.20%)
Feb 02, 2018	45.22	45.63	45.02	45.14	612,105	-0.19(-0.42%)