Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	37.94	38.13	37.62	37.98	571,086	+0.01(+0.02%)
Aug 30, 2016	37.46	37.98	37.46	37.98	429,240	+0.46(+1.22%)
Aug 29, 2016	37.19	37.62	37.19	37.52	437,874	+0.27(+0.72%)
Aug 26, 2016	37.06	37.36	36.91	37.25	412,923	+0.21(+0.57%)
Aug 25, 2016	36.95	37.13	36.84	37.04	287,279	+0.09(+0.24%)
Aug 24, 2016	36.75	36.96	36.71	36.95	255,689	+0.14(+0.39%)
Aug 23, 2016	36.87	37.03	36.24	36.81	363,363	-0.02(-0.06%)
Aug 22, 2016	36.72	36.87	36.57	36.83	223,506	+0.05(+0.14%)
Aug 19, 2016	36.57	36.82	36.53	36.78	363,662	+0.03(+0.08%)
Aug 18, 2016	36.44	36.75	36.30	36.75	377,485	+0.22(+0.62%)
Aug 17, 2016	36.32	36.64	36.32	36.52	592,829	+0.16(+0.45%)
Aug 16, 2016	36.36	36.51	36.09	36.36	402,933	-0.13(-0.35%)
Aug 15, 2016	36.18	36.54	36.12	36.48	418,793	+0.31(+0.85%)
Aug 12, 2016	36.01	36.26	35.73	36.18	472,153	-0.05(-0.14%)
Aug 11, 2016	36.24	36.33	36.06	36.23	355,109	+0.14(+0.39%)
Aug 10, 2016	36.36	36.47	35.99	36.09	292,732	-0.33(-0.91%)
Aug 09, 2016	36.32	36.45	36.18	36.42	367,939	+0.03(+0.08%)
Aug 08, 2016	36.60	36.71	36.31	36.39	423,059	-0.13(-0.35%)
Aug 05, 2016	35.74	36.52	35.74	36.51	549,651	+1.04(+2.94%)
Aug 04, 2016	35.56	35.70	35.24	35.47	387,923	-0.08(-0.23%)
Aug 03, 2016	34.95	35.55	34.95	35.55	536,755	+0.67(+1.91%)
Aug 02, 2016	35.25	35.26	34.84	34.89	384,970	-0.37(-1.06%)
Aug 01, 2016	35.44	35.64	35.17	35.26	437,899	-0.18(-0.51%)
Jul 29, 2016	35.44	35.67	35.23	35.44	558,064	+0.00(+0.00%)
Jul 28, 2016	35.49	35.56	35.23	35.44	511,822	-0.16(-0.46%)
Jul 27, 2016	35.70	35.88	35.49	35.61	531,278	-0.02(-0.06%)
Jul 26, 2016	35.61	35.76	35.47	35.63	503,667	+0.02(+0.06%)
Jul 25, 2016	35.88	35.93	35.51	35.61	417,185	-0.37(-1.02%)
Jul 22, 2016	35.57	36.05	35.48	35.97	351,633	+0.41(+1.16%)
Jul 21, 2016	35.88	36.07	35.47	35.56	487,153	-0.32(-0.90%)
Jul 20, 2016	36.15	36.15	35.65	35.88	607,892	-0.16(-0.44%)
Jul 19, 2016	36.06	36.23	35.88	36.04	665,790	-0.06(-0.17%)
Jul 18, 2016	36.15	36.43	36.01	36.10	545,357	-0.13(-0.35%)
Jul 15, 2016	36.79	36.79	36.23	36.23	1,128,510	-0.48(-1.31%)
Jul 14, 2016	36.78	37.05	36.50	36.71	922,296	+0.37(+1.03%)
Jul 13, 2016	36.36	36.68	35.98	36.33	826,532	-0.02(-0.06%)
Jul 12, 2016	35.97	36.48	35.87	36.36	823,605	+0.55(+1.55%)
Jul 11, 2016	35.53	35.91	35.37	35.80	663,907	+0.46(+1.29%)
Jul 08, 2016	35.54	35.02	35.26	35.35	680,556	+0.32(+0.92%)
Jul 07, 2016	34.84	35.28	34.72	35.02	590,046	+0.39(+1.13%)
Jul 05, 2016	34.97	35.35	34.37	34.63	611,205	-0.70(-1.97%)
Jul 01, 2016	35.85	35.33	35.33	35.33	652,992	-0.57(-1.59%)
Jun 30, 2016	35.15	35.90	34.51	35.90	856,135	+0.90(+2.57%)
Jun 29, 2016	34.66	35.04	34.29	35.00	678,769	+0.59(+1.72%)
Jun 28, 2016	34.09	34.48	33.73	34.41	612,693	+0.80(+2.39%)
Jun 27, 2016	34.63	35.16	33.40	33.61	1,227,315	-1.15(-3.32%)
Jun 24, 2016	35.16	35.41	34.75	34.76	1,071,839	-1.84(-5.04%)
Jun 23, 2016	35.88	36.61	35.88	36.60	474,167	+1.09(+3.06%)
Jun 22, 2016	35.61	35.89	35.47	35.52	421,425	+0.05(+0.15%)
Jun 21, 2016	35.38	35.59	35.14	35.47	434,897	+0.14(+0.40%)
Jun 20, 2016	35.51	35.82	35.26	35.32	362,247	+0.42(+1.20%)
Jun 17, 2016	34.88	35.16	34.60	34.90	892,790	+0.07(+0.22%)
Jun 16, 2016	35.02	35.23	34.61	34.83	591,920	-0.43(-1.21%)
Jun 15, 2016	35.39	35.60	35.04	35.26	467,082	+0.13(+0.36%)
Jun 14, 2016	35.56	35.79	35.01	35.13	417,318	-0.49(-1.37%)
Jun 13, 2016	36.00	36.06	35.55	35.62	478,354	-0.42(-1.16%)
Jun 10, 2016	35.85	36.25	35.57	36.03	394,286	-0.22(-0.60%)
Jun 09, 2016	36.37	36.37	35.91	36.25	332,937	-0.36(-0.98%)
Jun 08, 2016	36.45	36.66	36.45	36.61	264,380	+0.09(+0.26%)
Jun 07, 2016	36.57	36.68	36.39	36.52	441,309	-0.13(-0.35%)
Jun 06, 2016	36.33	36.84	35.86	36.64	350,421	+0.37(+1.01%)
Jun 03, 2016	36.36	36.55	35.59	36.28	509,377	-0.57(-1.56%)
Jun 02, 2016	36.69	36.86	36.47	36.85	395,003	+0.10(+0.28%)