Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	28.13	28.67	27.82	27.83	0	-0.16(-0.57%)
Jul 30, 2013	27.83	28.24	27.82	27.99	500,890	+0.19(+0.68%)
Jul 29, 2013	28.00	28.08	27.70	27.80	0	-0.35(-1.24%)
Jul 26, 2013	28.15	28.17	27.94	28.14	0	-0.07(-0.26%)
Jul 25, 2013	28.56	28.73	28.10	28.22	0	-0.51(-1.78%)
Jul 24, 2013	28.78	28.98	28.63	28.73	0	+0.01(+0.02%)
Jul 23, 2013	28.64	28.80	28.45	28.72	0	+0.11(+0.38%)
Jul 22, 2013	28.25	28.69	28.25	28.61	0	+0.28(+0.99%)
Jul 19, 2013	28.26	28.47	27.90	28.33	0	+0.17(+0.61%)
Jul 18, 2013	27.80	28.18	27.70	28.16	0	+0.49(+1.79%)
Jul 17, 2013	27.67	27.91	27.57	27.67	366,787	+0.06(+0.22%)
Jul 16, 2013	28.14	28.19	27.44	27.61	0	-0.60(-2.12%)
Jul 15, 2013	27.92	28.20	27.91	28.20	0	+0.23(+0.81%)
Jul 12, 2013	27.84	27.99	27.61	27.98	0	+0.41(+1.50%)
Jul 11, 2013	28.27	28.64	27.45	27.56	663,229	-0.43(-1.53%)
Jul 10, 2013	28.13	28.22	27.86	27.99	0	-0.20(-0.71%)
Jul 09, 2013	28.28	28.28	27.83	28.19	0	+0.15(+0.54%)
Jul 08, 2013	28.21	28.25	27.97	28.04	0	-0.04(-0.13%)
Jul 05, 2013	27.64	28.10	27.48	28.08	0	+0.65(+2.38%)
Jul 03, 2013	27.25	27.55	27.14	27.42	0	+0.08(+0.29%)
Jul 02, 2013	27.14	27.53	27.08	27.34	0	+0.27(+1.01%)
Jul 01, 2013	26.74	27.25	26.69	27.07	0	+0.51(+1.93%)
Jun 28, 2013	26.58	26.75	26.38	26.56	1,249,143	-0.12(-0.46%)
Jun 27, 2013	26.44	26.69	26.20	26.68	0	+0.46(+1.74%)
Jun 26, 2013	26.42	26.52	26.11	26.22	0	+0.01(+0.05%)
Jun 25, 2013	26.47	26.47	26.01	26.21	0	+0.04(+0.14%)
Jun 24, 2013	26.19	26.31	26.10	26.17	0	-0.12(-0.44%)
Jun 21, 2013	26.44	26.80	26.25	26.29	3,056,715	+0.05(+0.21%)
Jun 20, 2013	26.17	26.39	25.95	26.23	0	-0.08(-0.30%)
Jun 19, 2013	26.55	26.59	26.30	26.31	0	-0.20(-0.74%)
Jun 18, 2013	26.50	26.58	26.30	26.51	0	+0.09(+0.35%)
Jun 17, 2013	26.28	26.53	26.22	26.42	0	+0.18(+0.70%)
Jun 14, 2013	26.63	26.74	26.16	26.23	0	-0.45(-1.69%)
Jun 13, 2013	26.40	26.69	26.23	26.69	1,659,113	+0.21(+0.78%)
Jun 12, 2013	27.15	27.21	26.45	26.48	701,590	-0.48(-1.76%)
Jun 11, 2013	27.03	27.19	26.73	26.95	592,366	-0.18(-0.67%)
Jun 10, 2013	26.90	27.14	26.70	27.14	0	+0.35(+1.30%)
Jun 07, 2013	26.78	26.84	26.58	26.79	0	+0.15(+0.57%)
Jun 06, 2013	26.20	26.65	26.08	26.64	0	+0.49(+1.87%)
Jun 05, 2013	26.39	26.49	26.09	26.15	0	-0.27(-1.03%)
Jun 04, 2013	26.43	26.63	26.25	26.42	0	+0.01(+0.02%)
Jun 03, 2013	26.48	26.60	26.18	26.41	716,195	+0.01(+0.05%)
May 31, 2013	26.49	26.67	26.34	26.40	461,136	-0.17(-0.64%)
May 30, 2013	26.51	26.75	26.46	26.57	0	+0.16(+0.60%)
May 29, 2013	26.29	26.61	26.24	26.41	378,557	-0.10(-0.37%)
May 28, 2013	26.74	26.93	26.41	26.51	613,169	+0.13(+0.51%)
May 24, 2013	26.23	26.38	25.91	26.38	0	+0.22(+0.86%)
May 23, 2013	26.06	26.18	25.55	26.15	0	-0.10(-0.37%)
May 22, 2013	26.54	26.92	26.12	26.25	0	-0.24(-0.92%)
May 21, 2013	26.33	26.56	26.19	26.49	0	+0.14(+0.53%)
May 20, 2013	26.12	26.56	26.07	26.35	0	+0.21(+0.79%)
May 17, 2013	25.71	26.15	25.46	26.15	0	+0.81(+3.21%)
May 16, 2013	25.34	25.43	25.15	25.33	653,083	+0.03(+0.12%)
May 15, 2013	25.16	25.35	25.09	25.30	0	+0.39(+1.58%)
May 13, 2013	24.88	25.04	24.70	24.91	0	+0.04(+0.17%)
May 10, 2013	24.76	24.90	24.62	24.87	0	+0.17(+0.69%)
May 09, 2013	24.87	24.87	24.64	24.70	0	-0.15(-0.61%)
May 08, 2013	24.54	24.87	24.54	24.85	0	-0.01(-0.02%)
May 07, 2013	24.57	24.87	24.47	24.86	0	+0.37(+1.51%)
May 06, 2013	24.30	24.51	24.29	24.49	0	+0.22(+0.93%)
May 03, 2013	24.27	24.36	24.18	24.26	0	+0.19(+0.78%)
May 02, 2013	23.87	24.25	23.82	24.07	0	+0.18(+0.76%)