Commerce Bancshares (NQ: CBSH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.24	31.24	30.83	31.07	743,030	-0.14(-0.45%)
May 28, 2015	31.08	31.21	30.93	31.21	473,273	+0.17(+0.56%)
May 27, 2015	30.86	31.09	30.62	31.04	457,165	+0.22(+0.72%)
May 26, 2015	30.81	30.90	30.54	30.81	526,721	-0.06(-0.18%)
May 22, 2015	30.81	30.87	30.87	30.87	467,456	-0.03(-0.09%)
May 21, 2015	30.81	31.00	30.61	30.90	493,518	+0.02(+0.07%)
May 20, 2015	31.18	31.25	30.78	30.88	450,784	-0.28(-0.89%)
May 19, 2015	30.69	31.16	30.68	31.16	799,626	+0.54(+1.75%)
May 18, 2015	29.99	30.68	29.99	30.62	457,991	+0.41(+1.36%)
May 15, 2015	30.80	30.80	30.06	30.21	559,404	-0.47(-1.54%)
May 14, 2015	30.60	30.79	30.42	30.68	559,308	+0.17(+0.55%)
May 13, 2015	30.41	30.69	30.30	30.52	616,962	+0.07(+0.23%)
May 12, 2015	30.20	30.52	30.04	30.45	363,763	+0.10(+0.32%)
May 11, 2015	30.09	30.47	29.99	30.35	588,926	+0.26(+0.86%)
May 08, 2015	30.10	30.17	29.85	30.09	451,089	+0.14(+0.47%)
May 07, 2015	30.08	30.15	29.83	29.95	370,605	-0.16(-0.53%)
May 06, 2015	29.87	30.14	29.71	30.11	611,432	+0.28(+0.93%)
May 05, 2015	29.72	29.99	29.72	29.83	734,930	+0.00(+0.00%)
May 04, 2015	29.53	29.87	29.45	29.83	465,104	+0.33(+1.13%)
May 01, 2015	29.74	29.96	29.45	29.50	782,017	-0.25(-0.84%)
Apr 30, 2015	29.97	30.13	29.66	29.75	1,091,910	-0.26(-0.88%)
Apr 29, 2015	29.77	30.19	29.77	30.01	436,872	+0.15(+0.51%)
Apr 28, 2015	29.62	29.99	29.50	29.86	552,629	+0.37(+1.25%)
Apr 27, 2015	29.71	29.95	29.43	29.49	661,481	-0.23(-0.77%)
Apr 24, 2015	29.83	29.89	29.55	29.72	427,306	-0.07(-0.23%)
Apr 23, 2015	29.72	29.94	29.64	29.79	396,067	-0.05(-0.16%)
Apr 22, 2015	29.82	29.99	29.52	29.84	523,887	+0.10(+0.33%)
Apr 21, 2015	29.85	30.03	29.71	29.74	489,478	-0.05(-0.16%)
Apr 20, 2015	29.80	30.06	29.67	29.79	469,706	+0.16(+0.54%)
Apr 17, 2015	29.80	29.90	29.51	29.63	503,637	-0.32(-1.07%)
Apr 16, 2015	30.03	30.24	29.68	29.95	601,118	-0.04(-0.14%)
Apr 15, 2015	29.74	30.19	29.67	29.99	935,949	+0.41(+1.39%)
Apr 14, 2015	29.60	29.77	29.23	29.58	1,374,969	+0.01(+0.02%)
Apr 13, 2015	29.95	30.56	29.30	29.57	2,220,662	+0.40(+1.38%)
Apr 10, 2015	29.14	29.28	28.99	29.17	1,243,803	-0.12(-0.40%)
Apr 09, 2015	29.44	29.51	29.00	29.29	1,136,060	-0.23(-0.78%)
Apr 08, 2015	29.73	29.82	29.39	29.52	809,035	-0.11(-0.38%)
Apr 07, 2015	29.51	29.83	29.39	29.63	1,156,630	+0.15(+0.50%)
Apr 06, 2015	29.38	29.61	29.02	29.48	669,971	+0.01(+0.02%)
Apr 02, 2015	29.34	29.48	29.48	29.48	491,145	+0.19(+0.64%)
Apr 01, 2015	29.46	29.58	28.93	29.29	638,184	-0.19(-0.64%)
Mar 31, 2015	29.51	29.82	29.34	29.48	565,662	-0.24(-0.80%)
Mar 30, 2015	29.44	29.83	29.39	29.71	551,127	+0.35(+1.19%)
Mar 27, 2015	29.32	29.38	29.03	29.37	501,845	+0.03(+0.09%)
Mar 26, 2015	29.25	29.45	28.98	29.34	623,709	+0.07(+0.24%)
Mar 25, 2015	29.68	29.68	29.16	29.27	788,858	-0.29(-0.97%)
Mar 24, 2015	29.72	29.83	29.48	29.55	867,475	-0.13(-0.42%)
Mar 23, 2015	29.96	30.06	29.62	29.68	498,310	-0.25(-0.84%)
Mar 20, 2015	29.85	29.99	29.69	29.93	1,379,226	+0.36(+1.22%)
Mar 19, 2015	29.76	29.76	29.28	29.57	601,685	-0.22(-0.75%)
Mar 18, 2015	29.74	30.14	29.47	29.79	1,064,994	+0.06(+0.21%)
Mar 17, 2015	29.56	29.76	29.36	29.73	830,770	+0.15(+0.49%)
Mar 16, 2015	29.54	29.69	29.30	29.58	398,954	+0.12(+0.40%)
Mar 13, 2015	29.80	29.80	29.09	29.46	546,853	-0.31(-1.03%)
Mar 12, 2015	29.32	29.81	29.25	29.77	473,315	+0.65(+2.25%)
Mar 11, 2015	28.91	29.18	28.84	29.12	385,399	+0.24(+0.84%)
Mar 10, 2015	29.16	29.16	28.78	28.87	369,312	-0.49(-1.66%)
Mar 09, 2015	29.40	29.53	29.25	29.36	537,978	+0.14(+0.48%)
Mar 06, 2015	29.13	29.60	29.05	29.22	784,244	+0.13(+0.43%)
Mar 05, 2015	29.15	29.43	28.76	29.09	462,697	+0.06(+0.19%)
Mar 04, 2015	29.25	29.20	28.79	29.04	632,685	-0.00(-0.01%)
Mar 03, 2015	28.92	29.06	28.82	29.04	630,521	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.