Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	20.80	20.87	20.53	20.68	1,027,580	+0.16(+0.77%)
Jun 28, 2012	20.30	20.53	20.07	20.52	749,735	-0.02(-0.11%)
Jun 27, 2012	20.27	20.56	20.14	20.54	381,851	+0.31(+1.51%)
Jun 26, 2012	20.26	20.33	20.06	20.23	468,894	+0.08(+0.38%)
Jun 25, 2012	20.35	20.40	20.11	20.16	686,341	-0.40(-1.96%)
Jun 22, 2012	20.46	20.64	20.38	20.56	837,414	+0.27(+1.34%)
Jun 21, 2012	20.76	20.84	20.27	20.29	607,772	-0.39(-1.87%)
Jun 20, 2012	20.77	20.84	20.57	20.68	546,986	-0.07(-0.34%)
Jun 19, 2012	20.69	20.94	20.66	20.75	696,340	+0.11(+0.55%)
Jun 18, 2012	20.44	20.71	20.44	20.63	912,437	+0.07(+0.34%)
Jun 15, 2012	20.53	20.66	20.51	20.56	1,317,433	+0.02(+0.08%)
Jun 14, 2012	20.46	20.63	20.38	20.55	610,311	+0.16(+0.80%)
Jun 13, 2012	20.47	20.74	20.32	20.38	589,766	-0.18(-0.88%)
Jun 12, 2012	20.28	20.56	20.19	20.56	690,280	+0.32(+1.56%)
Jun 11, 2012	20.61	20.64	20.21	20.25	646,170	-0.19(-0.91%)
Jun 08, 2012	20.26	20.57	20.14	20.43	943,069	+0.15(+0.73%)
Jun 07, 2012	20.35	20.53	20.27	20.28	1,509,912	+0.12(+0.60%)
Jun 06, 2012	19.95	20.20	19.81	20.16	1,080,072	+0.44(+2.24%)
Jun 05, 2012	19.71	19.91	19.62	19.72	790,558	+0.02(+0.08%)
Jun 04, 2012	20.15	20.20	19.61	19.71	883,705	-0.34(-1.70%)
Jun 01, 2012	20.64	20.70	20.05	20.05	960,121	-0.95(-4.54%)
May 31, 2012	20.77	21.09	20.61	21.00	1,098,224	+0.20(+0.96%)
May 30, 2012	21.01	21.04	20.76	20.80	624,679	-0.35(-1.67%)
May 29, 2012	21.34	21.34	21.05	21.15	534,044	+0.01(+0.05%)
May 25, 2012	21.30	21.35	21.08	21.14	651,111	-0.03(-0.15%)
May 24, 2012	21.12	21.20	20.89	21.17	527,736	+0.12(+0.57%)
May 23, 2012	20.85	21.09	20.65	21.06	530,484	+0.10(+0.49%)
May 22, 2012	20.89	21.10	20.82	20.95	703,952	+0.13(+0.62%)
May 21, 2012	20.61	20.85	20.52	20.82	1,183,334	+0.29(+1.40%)
May 18, 2012	20.75	20.88	20.52	20.53	554,792	-0.14(-0.68%)
May 17, 2012	21.03	21.16	20.65	20.68	904,101	-0.37(-1.75%)
May 16, 2012	21.37	21.43	21.04	21.04	563,371	-0.22(-1.02%)
May 15, 2012	21.39	21.60	21.15	21.26	564,653	-0.20(-0.93%)
May 14, 2012	21.53	21.65	21.40	21.46	529,097	-0.27(-1.25%)
May 11, 2012	21.64	21.94	21.54	21.73	494,773	-0.16(-0.72%)
May 10, 2012	21.87	22.04	21.78	21.89	561,327	+0.16(+0.72%)
May 09, 2012	21.68	21.84	21.49	21.73	712,332	-0.20(-0.89%)
May 08, 2012	21.47	21.96	21.47	21.93	1,001,814	+0.35(+1.63%)
May 07, 2012	21.42	21.72	21.42	21.58	626,350	+0.05(+0.25%)
May 04, 2012	21.64	21.72	21.34	21.52	641,143	-0.22(-1.02%)
May 03, 2012	21.79	21.93	21.64	21.74	477,564	-0.03(-0.15%)
May 02, 2012	21.71	21.86	21.53	21.78	494,543	+0.00(+0.00%)
May 01, 2012	21.69	22.01	21.68	21.78	561,912	+0.04(+0.20%)
Apr 30, 2012	21.96	22.03	21.67	21.73	539,811	-0.23(-1.04%)
Apr 27, 2012	21.96	22.02	21.76	21.96	651,552	+0.06(+0.27%)
Apr 26, 2012	21.74	21.95	21.74	21.90	844,701	+0.08(+0.35%)
Apr 25, 2012	21.84	22.00	21.73	21.82	609,385	+0.16(+0.73%)
Apr 24, 2012	21.43	21.76	21.43	21.67	546,341	+0.22(+1.04%)
Apr 23, 2012	21.41	21.50	21.32	21.45	815,740	-0.16(-0.73%)
Apr 20, 2012	21.71	21.88	21.60	21.60	691,150	+0.10(+0.48%)
Apr 19, 2012	21.61	21.73	21.35	21.50	849,578	-0.09(-0.40%)
Apr 18, 2012	21.80	21.84	21.52	21.59	768,807	-0.34(-1.56%)
Apr 17, 2012	21.80	22.08	21.77	21.93	950,106	+0.23(+1.07%)
Apr 16, 2012	21.67	21.82	21.53	21.69	920,130	+0.15(+0.68%)
Apr 13, 2012	21.81	21.85	21.53	21.55	1,149,827	-0.17(-0.77%)
Apr 12, 2012	21.33	21.90	21.16	21.72	1,140,543	+0.49(+2.30%)
Apr 11, 2012	21.30	21.34	21.12	21.23	767,439	+0.20(+0.93%)
Apr 10, 2012	21.30	21.30	20.93	21.03	1,149,045	-0.21(-1.00%)
Apr 09, 2012	21.26	21.40	21.15	21.24	654,981	-0.34(-1.56%)
Apr 05, 2012	21.64	21.81	21.53	21.58	529,176	-0.14(-0.62%)
Apr 04, 2012	21.86	22.04	21.58	21.72	780,154	-0.43(-1.93%)
Apr 03, 2012	22.11	22.16	21.90	22.14	663,310	+0.11(+0.49%)