Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.07	21.17	21.02	21.17	196,980	+0.09(+0.42%)
Aug 30, 2006	21.10	21.19	21.03	21.08	277,367	-0.01(-0.04%)
Aug 29, 2006	20.84	21.11	20.80	21.09	639,766	+0.22(+1.03%)
Aug 28, 2006	20.83	20.94	20.80	20.87	243,834	+0.00(+0.00%)
Aug 25, 2006	20.92	20.92	20.71	20.87	112,119	-0.03(-0.14%)
Aug 24, 2006	20.96	20.96	20.83	20.90	103,571	+0.00(+0.02%)
Aug 23, 2006	20.96	21.09	20.83	20.90	105,705	-0.10(-0.48%)
Aug 22, 2006	20.97	21.04	20.88	21.00	139,936	+0.05(+0.24%)
Aug 21, 2006	20.98	21.00	20.84	20.95	213,171	-0.15(-0.72%)
Aug 18, 2006	21.07	21.15	21.03	21.10	75,854	-0.04(-0.18%)
Aug 17, 2006	21.21	21.32	21.00	21.14	306,445	-0.17(-0.81%)
Aug 16, 2006	21.18	21.32	21.16	21.31	216,195	+0.11(+0.50%)
Aug 15, 2006	21.03	21.25	21.03	21.21	189,619	+0.19(+0.92%)
Aug 14, 2006	21.12	21.16	20.91	21.01	121,763	-0.01(-0.06%)
Aug 11, 2006	21.07	21.29	20.91	21.02	193,064	-0.09(-0.44%)
Aug 10, 2006	20.91	21.15	20.91	21.12	191,238	+0.14(+0.68%)
Aug 09, 2006	21.23	21.28	20.94	20.97	363,042	-0.27(-1.27%)
Aug 08, 2006	21.41	21.54	21.16	21.24	173,603	-0.08(-0.40%)
Aug 07, 2006	21.43	21.47	21.23	21.33	147,508	-0.17(-0.81%)
Aug 04, 2006	21.54	21.64	21.45	21.50	179,544	-0.03(-0.12%)
Aug 03, 2006	21.25	21.54	21.19	21.53	151,997	+0.15(+0.71%)
Aug 02, 2006	21.34	21.49	21.22	21.37	169,710	+0.07(+0.34%)
Aug 01, 2006	21.41	21.45	21.22	21.30	128,180	-0.19(-0.86%)
Jul 31, 2006	21.55	21.63	21.32	21.49	173,208	-0.05(-0.24%)
Jul 28, 2006	21.28	21.62	21.28	21.54	267,599	+0.19(+0.91%)
Jul 27, 2006	21.29	21.35	21.09	21.34	454,115	+0.05(+0.22%)
Jul 26, 2006	21.05	21.30	21.05	21.30	159,368	+0.22(+1.06%)
Jul 25, 2006	21.05	21.22	20.96	21.07	213,398	-0.02(-0.08%)
Jul 24, 2006	20.74	21.09	20.74	21.09	235,289	+0.33(+1.57%)
Jul 21, 2006	20.77	20.88	20.62	20.77	255,429	-0.06(-0.28%)
Jul 20, 2006	21.15	21.24	20.77	20.83	235,592	-0.36(-1.71%)
Jul 19, 2006	20.53	21.21	20.53	21.19	493,313	+0.58(+2.81%)
Jul 18, 2006	20.80	21.10	20.59	20.61	865,224	-0.21(-1.01%)
Jul 17, 2006	20.99	21.08	20.77	20.82	189,266	-0.24(-1.12%)
Jul 14, 2006	20.91	21.07	20.79	21.06	340,764	+0.11(+0.52%)
Jul 13, 2006	20.95	21.02	20.86	20.95	291,090	-0.08(-0.38%)
Jul 12, 2006	20.82	21.15	20.82	21.03	492,783	+0.24(+1.18%)
Jul 11, 2006	20.78	20.83	20.58	20.78	143,234	-0.05(-0.24%)
Jul 10, 2006	20.74	20.88	20.71	20.83	193,869	+0.19(+0.94%)
Jul 07, 2006	20.92	20.98	20.62	20.64	304,014	-0.36(-1.71%)
Jul 06, 2006	21.05	21.15	20.85	21.00	233,056	-0.05(-0.22%)
Jul 05, 2006	21.25	21.50	20.97	21.05	170,267	-0.34(-1.60%)
Jul 03, 2006	21.13	21.39	21.12	21.39	72,721	+0.25(+1.18%)
Jun 30, 2006	21.64	21.64	21.14	21.14	679,665	-0.49(-2.27%)
Jun 29, 2006	21.01	21.63	20.95	21.63	282,239	+0.62(+2.98%)
Jun 28, 2006	21.05	21.09	20.84	21.00	236,020	+0.02(+0.10%)
Jun 27, 2006	21.25	21.29	20.96	20.98	150,285	-0.22(-1.06%)
Jun 26, 2006	21.12	21.21	21.04	21.21	406,311	+0.14(+0.64%)
Jun 23, 2006	21.26	21.26	20.99	21.07	200,809	-0.28(-1.31%)
Jun 22, 2006	21.43	21.55	21.27	21.35	267,161	-0.00(-0.02%)
Jun 21, 2006	21.50	21.59	21.35	21.35	262,693	-0.10(-0.47%)
Jun 20, 2006	21.50	21.57	21.45	21.45	248,965	-0.08(-0.35%)
Jun 19, 2006	21.49	21.63	21.43	21.53	352,660	+0.00(+0.02%)
Jun 16, 2006	21.60	21.68	21.51	21.53	165,081	-0.12(-0.57%)
Jun 15, 2006	21.33	21.70	21.24	21.65	200,080	+0.46(+2.17%)
Jun 14, 2006	21.23	21.31	21.03	21.19	192,972	-0.08(-0.36%)
Jun 13, 2006	21.54	21.56	21.23	21.26	320,960	-0.30(-1.39%)
Jun 12, 2006	21.74	21.74	21.51	21.56	154,107	-0.13(-0.58%)
Jun 09, 2006	21.72	21.78	21.59	21.69	261,921	+0.01(+0.06%)
Jun 08, 2006	21.55	21.71	21.40	21.68	266,006	+0.12(+0.57%)
Jun 07, 2006	21.47	21.67	21.47	21.56	151,888	+0.05(+0.24%)
Jun 06, 2006	21.45	21.64	21.44	21.51	253,061	-0.03(-0.14%)
Jun 05, 2006	21.85	21.89	21.49	21.53	301,629	-0.41(-1.89%)
Jun 02, 2006	22.01	22.16	21.87	21.95	186,041	-0.11(-0.48%)