Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.57	29.74	29.26	29.44	881,482	-0.35(-1.16%)
Jul 30, 2014	29.64	30.06	29.54	29.79	515,902	+0.27(+0.93%)
Jul 29, 2014	29.57	29.91	29.49	29.51	630,034	-0.08(-0.26%)
Jul 28, 2014	29.85	29.91	29.44	29.59	570,515	-0.36(-1.20%)
Jul 25, 2014	29.72	30.01	29.51	29.95	481,996	+0.12(+0.39%)
Jul 24, 2014	29.56	29.95	29.42	29.83	386,997	+0.24(+0.82%)
Jul 23, 2014	29.57	29.72	29.38	29.59	426,146	+0.10(+0.35%)
Jul 22, 2014	29.76	29.83	29.47	29.49	512,592	-0.06(-0.20%)
Jul 21, 2014	29.55	29.68	29.33	29.55	417,168	-0.12(-0.40%)
Jul 18, 2014	29.68	29.83	29.43	29.66	737,494	+0.31(+1.05%)
Jul 17, 2014	29.68	29.81	29.26	29.36	764,587	-0.54(-1.79%)
Jul 16, 2014	30.73	30.75	29.74	29.89	1,219,109	-0.28(-0.93%)
Jul 15, 2014	30.10	30.56	29.72	30.17	1,215,094	-0.20(-0.67%)
Jul 14, 2014	30.44	30.60	30.24	30.38	1,036,593	+0.03(+0.09%)
Jul 11, 2014	30.17	30.44	29.97	30.35	706,277	+0.07(+0.24%)
Jul 10, 2014	30.13	30.50	29.94	30.28	627,857	-0.24(-0.79%)
Jul 09, 2014	30.60	30.77	30.41	30.52	582,905	+0.16(+0.52%)
Jul 08, 2014	30.85	30.85	30.32	30.36	728,753	-0.52(-1.67%)
Jul 07, 2014	30.82	31.13	30.64	30.88	404,500	-0.07(-0.21%)
Jul 03, 2014	30.62	30.94	30.94	30.94	321,712	+0.46(+1.50%)
Jul 02, 2014	30.83	30.92	30.45	30.49	383,330	-0.29(-0.93%)
Jul 01, 2014	30.49	31.13	30.44	30.77	944,283	+0.39(+1.29%)
Jun 30, 2014	30.25	30.48	30.11	30.38	510,419	+0.02(+0.06%)
Jun 27, 2014	30.29	30.47	30.21	30.36	684,719	+0.23(+0.76%)
Jun 26, 2014	29.88	30.26	29.68	30.13	488,488	+0.16(+0.52%)
Jun 25, 2014	29.72	30.09	29.45	29.98	387,638	+0.11(+0.37%)
Jun 24, 2014	29.86	30.28	29.79	29.87	321,306	-0.09(-0.28%)
Jun 23, 2014	30.17	30.23	29.89	29.95	387,201	-0.06(-0.20%)
Jun 20, 2014	30.28	30.33	30.00	30.01	1,184,504	+0.07(+0.24%)
Jun 19, 2014	30.15	30.20	29.74	29.94	411,563	-0.13(-0.43%)
Jun 18, 2014	29.98	30.21	29.75	30.07	713,477	+0.15(+0.50%)
Jun 17, 2014	29.14	30.11	29.14	29.92	766,644	+0.67(+2.28%)
Jun 16, 2014	29.71	29.75	29.17	29.25	522,021	-0.48(-1.60%)
Jun 13, 2014	29.49	30.05	29.49	29.73	785,824	+0.33(+1.13%)
Jun 12, 2014	29.37	29.53	29.16	29.40	348,476	-0.07(-0.22%)
Jun 11, 2014	29.61	29.67	29.37	29.46	363,605	-0.27(-0.90%)
Jun 10, 2014	29.76	29.92	29.69	29.73	393,506	+0.25(+0.86%)
Jun 06, 2014	29.32	29.60	29.18	29.47	429,103	+0.31(+1.05%)
Jun 05, 2014	28.70	29.24	28.47	29.17	371,599	+0.44(+1.52%)
Jun 04, 2014	28.54	28.85	28.54	28.73	489,769	+0.11(+0.39%)
Jun 03, 2014	28.54	28.93	28.47	28.62	514,898	-0.01(-0.03%)
Jun 02, 2014	28.28	28.68	28.13	28.63	321,376	+0.41(+1.45%)
May 30, 2014	28.26	28.67	28.19	28.22	489,203	-0.10(-0.37%)
May 29, 2014	28.26	28.39	28.14	28.32	376,093	+0.12(+0.41%)
May 28, 2014	28.39	28.39	28.02	28.21	464,898	-0.20(-0.71%)
May 27, 2014	28.38	28.54	28.13	28.41	424,407	+0.14(+0.48%)
May 23, 2014	28.24	28.27	28.27	28.27	238,908	+0.10(+0.35%)
May 22, 2014	28.18	28.32	28.11	28.17	320,238	-0.01(-0.05%)
May 21, 2014	28.11	28.39	28.02	28.19	317,557	+0.15(+0.53%)
May 20, 2014	28.16	28.34	27.82	28.04	521,862	-0.25(-0.90%)
May 19, 2014	27.79	28.32	27.79	28.29	655,425	+0.41(+1.47%)
May 16, 2014	27.81	27.98	27.59	27.88	825,985	+0.10(+0.37%)
May 15, 2014	27.82	28.08	27.36	27.78	649,780	-0.20(-0.70%)
May 14, 2014	28.30	28.36	27.89	27.97	542,790	-0.46(-1.60%)
May 13, 2014	28.76	28.80	28.39	28.43	294,249	-0.36(-1.24%)
May 12, 2014	28.50	28.83	28.34	28.78	358,151	+0.45(+1.61%)
May 09, 2014	28.46	28.46	28.08	28.33	510,466	-0.12(-0.41%)
May 08, 2014	28.25	28.76	28.25	28.45	874,075	+0.32(+1.16%)
May 07, 2014	27.92	28.21	27.89	28.12	536,012	+0.29(+1.05%)
May 06, 2014	27.94	28.28	27.77	27.83	574,403	-0.22(-0.79%)
May 05, 2014	28.03	28.19	27.76	28.05	325,704	-0.13(-0.46%)
May 02, 2014	28.21	28.81	28.14	28.18	519,582	+0.01(+0.02%)