Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	31.05	31.42	30.95	31.36	818,281	+0.15(+0.49%)
Aug 28, 2015	31.24	31.42	31.00	31.21	658,661	-0.08(-0.25%)
Aug 27, 2015	30.89	31.42	30.79	31.28	802,916	+0.66(+2.17%)
Aug 26, 2015	30.42	30.69	29.82	30.62	924,668	+0.88(+2.97%)
Aug 25, 2015	31.01	31.07	29.71	29.74	1,083,460	-0.70(-2.30%)
Aug 24, 2015	30.66	31.17	30.07	30.44	1,833,727	-1.30(-4.10%)
Aug 21, 2015	31.93	32.08	31.57	31.74	978,221	-0.43(-1.35%)
Aug 20, 2015	32.54	32.54	32.11	32.17	830,500	-0.65(-1.98%)
Aug 19, 2015	33.03	33.23	32.76	32.82	816,843	-0.38(-1.14%)
Aug 18, 2015	33.26	33.50	33.06	33.20	369,466	-0.13(-0.40%)
Aug 17, 2015	33.06	33.58	32.86	33.33	597,702	+0.06(+0.17%)
Aug 14, 2015	32.86	33.29	32.86	33.28	298,869	+0.43(+1.32%)
Aug 13, 2015	32.68	32.96	32.57	32.84	477,979	+0.16(+0.49%)
Aug 12, 2015	32.89	32.89	32.16	32.68	972,077	-0.38(-1.14%)
Aug 11, 2015	33.17	33.41	32.86	33.06	545,389	-0.48(-1.42%)
Aug 10, 2015	33.29	33.55	33.23	33.54	383,534	+0.53(+1.61%)
Aug 07, 2015	33.12	33.35	32.73	33.01	722,188	-0.11(-0.34%)
Aug 06, 2015	33.40	33.51	32.96	33.12	501,215	-0.22(-0.67%)
Aug 05, 2015	33.19	33.54	33.09	33.34	682,262	+0.25(+0.76%)
Aug 04, 2015	33.05	33.33	32.74	33.09	431,283	+0.12(+0.36%)
Aug 03, 2015	32.89	33.14	32.66	32.97	528,789	+0.01(+0.04%)
Jul 31, 2015	32.98	33.02	32.70	32.96	1,678,778	+0.01(+0.04%)
Jul 30, 2015	32.78	33.05	32.63	32.94	661,241	+0.16(+0.49%)
Jul 29, 2015	32.70	32.94	32.50	32.78	649,313	+0.08(+0.24%)
Jul 28, 2015	32.74	32.94	32.41	32.70	905,468	-0.02(-0.06%)
Jul 27, 2015	32.93	32.93	32.60	32.73	774,282	-0.36(-1.10%)
Jul 24, 2015	33.40	33.43	33.08	33.09	546,651	-0.31(-0.94%)
Jul 23, 2015	33.75	33.87	33.26	33.40	753,435	-0.22(-0.67%)
Jul 22, 2015	33.33	33.71	33.22	33.63	722,895	+0.21(+0.63%)
Jul 21, 2015	33.82	34.08	33.36	33.42	745,048	-0.27(-0.79%)
Jul 20, 2015	33.47	33.79	33.42	33.68	621,088	+0.29(+0.88%)
Jul 17, 2015	33.65	33.71	33.17	33.39	752,608	-0.29(-0.85%)
Jul 16, 2015	33.59	33.87	33.47	33.68	908,089	+0.13(+0.40%)
Jul 15, 2015	33.50	33.75	33.36	33.54	1,525,462	+0.47(+1.42%)
Jul 14, 2015	32.90	33.17	32.63	33.08	1,105,839	+0.13(+0.38%)
Jul 13, 2015	32.81	32.98	32.49	32.95	806,513	+0.41(+1.27%)
Jul 10, 2015	32.61	32.77	32.35	32.54	598,758	+0.31(+0.96%)
Jul 09, 2015	32.19	32.43	32.08	32.23	1,346,923	+0.25(+0.79%)
Jul 08, 2015	31.99	32.11	31.82	31.98	871,373	-0.26(-0.80%)
Jul 07, 2015	32.49	32.69	31.86	32.24	887,639	-0.39(-1.20%)
Jul 06, 2015	32.32	32.63	32.19	32.63	909,028	-0.04(-0.11%)
Jul 02, 2015	33.19	32.66	32.66	32.66	594,540	-0.41(-1.23%)
Jul 01, 2015	32.98	33.26	32.82	33.07	660,278	+0.34(+1.03%)
Jun 30, 2015	32.86	33.15	32.59	32.73	618,209	+0.09(+0.29%)
Jun 29, 2015	32.98	33.19	32.57	32.64	804,311	-0.64(-1.92%)
Jun 26, 2015	33.36	33.54	33.23	33.28	1,201,663	+0.09(+0.27%)
Jun 25, 2015	33.20	33.38	33.10	33.19	1,145,516	+0.13(+0.38%)
Jun 24, 2015	33.25	33.47	32.98	33.06	1,499,106	-0.28(-0.84%)
Jun 23, 2015	32.96	33.35	32.84	33.34	839,060	+0.38(+1.15%)
Jun 22, 2015	32.79	33.08	32.75	32.96	1,410,833	+0.44(+1.36%)
Jun 19, 2015	33.16	33.19	32.52	32.52	2,376,398	-0.61(-1.84%)
Jun 18, 2015	32.86	33.19	32.61	33.13	789,267	+0.28(+0.85%)
Jun 17, 2015	33.42	33.59	32.77	32.85	809,217	-0.49(-1.47%)
Jun 16, 2015	33.35	33.57	32.73	33.34	693,140	+0.44(+1.34%)
Jun 15, 2015	32.73	33.02	32.29	32.90	894,215	-0.04(-0.13%)
Jun 12, 2015	32.88	33.00	32.82	32.94	682,654	-0.08(-0.25%)
Jun 11, 2015	32.82	33.04	32.54	33.03	832,140	+0.22(+0.66%)
Jun 10, 2015	32.40	33.00	32.40	32.81	1,058,121	+0.12(+0.36%)
Jun 09, 2015	32.31	32.80	32.21	32.69	535,207	+0.34(+1.04%)
Jun 08, 2015	32.06	32.54	32.06	32.35	615,865	+0.15(+0.46%)
Jun 05, 2015	31.58	32.22	31.39	32.21	831,903	+0.76(+2.43%)
Jun 04, 2015	31.49	31.65	31.31	31.45	371,792	-0.22(-0.69%)
Jun 03, 2015	31.45	31.84	31.36	31.66	608,135	+0.38(+1.22%)
Jun 02, 2015	31.00	31.39	30.87	31.28	482,551	+0.24(+0.79%)