Commerce Bancshares (NQ: CBSH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	14.24	14.39	14.24	14.29	785,024	+0.07(+0.49%)
Jan 30, 2003	14.55	14.54	14.18	14.22	283,140	-0.34(-2.31%)
Jan 29, 2003	14.43	14.55	14.34	14.55	234,356	+0.15(+1.06%)
Jan 28, 2003	14.22	14.43	14.22	14.40	238,193	+0.16(+1.13%)
Jan 27, 2003	14.36	14.52	14.21	14.24	334,676	-0.12(-0.81%)
Jan 24, 2003	14.70	14.74	14.36	14.36	234,081	-0.37(-2.53%)
Jan 23, 2003	14.70	14.76	14.66	14.73	486,528	+0.08(+0.55%)
Jan 22, 2003	14.70	14.71	14.62	14.65	297,399	-0.03(-0.20%)
Jan 21, 2003	14.94	14.99	14.67	14.68	469,260	-0.27(-1.78%)
Jan 17, 2003	14.70	15.01	14.70	14.94	607,681	+0.22(+1.51%)
Jan 16, 2003	14.76	14.82	14.70	14.72	257,928	-0.04(-0.25%)
Jan 15, 2003	14.96	15.00	14.76	14.76	277,938	-0.25(-1.68%)
Jan 14, 2003	14.98	15.02	14.94	15.01	220,925	+0.06(+0.41%)
Jan 13, 2003	14.91	14.98	14.88	14.95	255,735	+0.05(+0.34%)
Jan 10, 2003	14.86	14.90	14.83	14.90	461,859	+0.03(+0.22%)
Jan 09, 2003	14.83	14.87	14.76	14.86	333,306	+0.06(+0.42%)
Jan 08, 2003	14.83	14.88	14.75	14.80	422,389	-0.05(-0.37%)
Jan 07, 2003	14.78	14.91	14.75	14.86	517,776	+0.05(+0.32%)
Jan 06, 2003	14.56	14.87	14.56	14.81	421,292	+0.23(+1.55%)
Jan 03, 2003	14.51	14.70	14.51	14.58	240,660	-0.01(-0.08%)
Jan 02, 2003	14.45	14.59	14.36	14.59	287,531	+0.26(+1.81%)
Dec 31, 2002	14.26	14.39	14.18	14.33	298,221	+0.08(+0.54%)
Dec 30, 2002	13.94	14.26	13.91	14.26	257,928	+0.24(+1.69%)
Dec 27, 2002	14.18	14.25	13.94	14.02	156,237	-0.23(-1.59%)
Dec 26, 2002	14.11	14.35	14.11	14.25	119,782	+0.08(+0.59%)
Dec 24, 2002	14.20	14.26	14.12	14.16	82,504	-0.11(-0.79%)
Dec 23, 2002	13.98	14.34	14.17	14.28	135,953	+0.01(+0.10%)
Dec 20, 2002	13.98	14.34	13.97	14.26	392,512	+0.32(+2.28%)
Dec 19, 2002	14.07	14.20	13.87	13.94	281,227	-0.15(-1.09%)
Dec 18, 2002	14.30	14.33	14.06	14.10	526,547	-0.22(-1.55%)
Dec 17, 2002	14.34	14.50	14.27	14.32	465,697	-0.24(-1.63%)
Dec 16, 2002	14.43	14.57	14.36	14.56	563,551	+0.11(+0.76%)
Dec 13, 2002	14.47	14.58	14.45	14.45	177,069	-0.05(-0.35%)
Dec 12, 2002	14.59	14.65	14.48	14.50	274,648	-0.06(-0.40%)
Dec 11, 2002	14.52	14.66	14.41	14.56	318,505	-0.01(-0.10%)
Dec 10, 2002	14.43	14.57	14.43	14.57	220,376	+0.18(+1.22%)
Dec 09, 2002	14.47	14.52	14.38	14.40	226,133	-0.12(-0.83%)
Dec 06, 2002	14.30	14.59	14.28	14.52	256,558	+0.18(+1.22%)
Dec 05, 2002	14.70	14.70	14.34	14.34	274,922	-0.30(-2.04%)
Dec 04, 2002	14.66	14.74	14.59	14.64	301,784	-0.04(-0.27%)
Dec 03, 2002	14.74	14.82	14.60	14.68	428,145	-0.04(-0.27%)
Dec 02, 2002	14.59	14.78	14.59	14.72	299,043	+0.13(+0.88%)
Nov 29, 2002	14.70	14.76	14.48	14.59	189,403	-0.05(-0.32%)
Nov 27, 2002	14.34	14.70	14.33	14.64	1,031,440	+0.26(+1.78%)
Nov 26, 2002	14.78	14.99	14.32	14.39	1,750,406	-0.45(-3.04%)
Nov 25, 2002	14.73	15.06	14.73	14.84	409,259	+0.08(+0.54%)
Nov 22, 2002	14.85	14.91	14.75	14.76	354,864	-0.09(-0.61%)
Nov 21, 2002	14.52	14.97	14.43	14.85	330,400	+0.38(+2.59%)
Nov 20, 2002	14.27	14.52	14.27	14.47	249,239	+0.21(+1.46%)
Nov 19, 2002	14.18	14.33	14.12	14.26	455,884	+0.08(+0.54%)
Nov 18, 2002	14.33	14.56	14.18	14.19	318,313	-0.20(-1.38%)
Nov 15, 2002	14.11	14.63	14.00	14.38	880,109	+0.19(+1.35%)
Nov 14, 2002	13.99	14.24	13.99	14.19	248,088	+0.30(+2.15%)
Nov 13, 2002	13.73	14.01	13.58	13.89	516,611	+0.12(+0.88%)
Nov 12, 2002	13.46	13.95	13.45	13.77	493,586	+0.34(+2.51%)
Nov 11, 2002	13.70	13.78	13.43	13.44	435,450	-0.29(-2.08%)
Nov 08, 2002	13.72	13.81	13.63	13.72	594,318	+0.05(+0.33%)
Nov 07, 2002	13.98	13.98	13.67	13.68	786,573	-0.33(-2.33%)
Nov 06, 2002	14.44	14.47	13.86	14.00	935,944	-0.42(-2.89%)
Nov 05, 2002	14.46	14.62	14.35	14.42	380,766	-0.05(-0.36%)
Nov 04, 2002	15.06	15.13	14.42	14.47	469,986	-0.45(-3.00%)

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.