Commerce Bancshares (NQ: CBSH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		43.68	43.68	43.68	0	+0.06(+0.14%)
Dec 29, 2016	43.76	44.11	43.28	43.62	344,305	-0.20(-0.45%)
Dec 28, 2016	44.47	44.47	43.72	43.82	356,654	-0.47(-1.06%)
Dec 27, 2016	44.09	44.33	43.65	44.29	272,753	+0.36(+0.83%)
Dec 23, 2016		43.92	43.92	43.92	0	-0.10(-0.22%)
Dec 22, 2016	43.95	44.20	43.68	44.02	345,944	+0.08(+0.17%)
Dec 21, 2016	44.26	44.29	43.90	43.95	532,341	-0.48(-1.09%)
Dec 20, 2016	44.14	44.45	43.51	44.43	544,478	+0.62(+1.41%)
Dec 19, 2016	43.33	43.83	43.11	43.81	629,347	+0.51(+1.19%)
Dec 16, 2016	44.03	44.35	43.27	43.30	1,611,207	-0.52(-1.19%)
Dec 15, 2016	43.64	43.98	43.22	43.82	679,844	+0.28(+0.64%)
Dec 14, 2016	43.91	44.13	43.38	43.54	550,558	-0.63(-1.42%)
Dec 13, 2016	43.77	44.19	43.35	44.17	780,686	+0.60(+1.37%)
Dec 12, 2016	44.46	44.65	43.39	43.57	824,037	-1.16(-2.58%)
Dec 09, 2016	44.57	44.74	43.80	44.72	619,921	+0.28(+0.63%)
Dec 08, 2016	43.60	44.50	43.43	44.45	710,268	+0.88(+2.03%)
Dec 07, 2016	43.39	43.76	43.12	43.56	555,531	+0.36(+0.82%)
Dec 06, 2016	42.72	43.23	42.62	43.21	994,005	+0.54(+1.26%)
Dec 05, 2016	42.31	42.76	42.31	42.67	465,962	+0.54(+1.29%)
Dec 02, 2016	42.34	42.34	41.91	42.13	466,169	-0.44(-1.03%)
Dec 01, 2016	41.79	42.59	41.67	42.56	797,109	+1.15(+2.77%)
Nov 30, 2016	42.03	42.22	41.12	41.42	635,497	-1.86(-4.30%)
Nov 29, 2016	43.26	43.65	43.21	43.28	440,458	+0.25(+0.58%)
Nov 28, 2016	43.38	43.65	42.94	43.03	487,898	-0.57(-1.31%)
Nov 25, 2016	43.78	43.78	43.42	43.60	178,300	-0.04(-0.09%)
Nov 23, 2016		43.64	43.64	43.64	0	+0.00(+0.00%)
Nov 22, 2016	43.57	43.66	43.32	43.64	463,635	+0.30(+0.69%)
Nov 21, 2016	43.17	43.35	42.92	43.34	427,501	+0.27(+0.63%)
Nov 18, 2016	43.04	43.40	42.80	43.07	886,809	+0.02(+0.04%)
Nov 17, 2016	42.55	43.12	42.45	43.05	521,159	+0.61(+1.44%)
Nov 16, 2016	42.63	42.90	42.20	42.44	524,894	-0.54(-1.26%)
Nov 15, 2016	42.92	43.01	42.18	42.98	1,359,918	-0.17(-0.40%)
Nov 14, 2016	42.11	43.68	41.73	43.16	902,997	+1.48(+3.54%)
Nov 11, 2016	40.61	41.80	40.48	41.68	1,026,597	+0.97(+2.38%)
Nov 10, 2016	39.63	41.08	39.60	40.71	887,668	+1.58(+4.04%)
Nov 09, 2016	37.90	39.37	37.75	39.13	904,742	+1.61(+4.29%)
Nov 08, 2016	37.53	37.85	37.29	37.52	514,533	-0.11(-0.28%)
Nov 07, 2016	37.48	37.80	37.48	37.63	656,606	+0.56(+1.50%)
Nov 04, 2016	37.12	37.57	36.87	37.07	335,426	-0.05(-0.12%)
Nov 03, 2016	36.96	37.20	36.80	37.11	325,763	+0.21(+0.57%)
Nov 02, 2016	37.20	37.29	36.85	36.90	381,928	-0.50(-1.35%)
Nov 01, 2016	37.72	37.84	37.12	37.41	399,709	-0.09(-0.24%)
Oct 31, 2016	37.54	37.69	37.32	37.50	1,074,675	+0.08(+0.22%)
Oct 28, 2016	37.80	37.80	37.22	37.41	418,346	-0.29(-0.78%)
Oct 27, 2016	37.84	37.85	37.55	37.71	657,480	+0.12(+0.32%)
Oct 26, 2016	37.04	37.63	37.04	37.59	715,015	+0.40(+1.07%)
Oct 25, 2016	37.47	37.53	37.09	37.19	417,448	-0.32(-0.86%)
Oct 24, 2016	37.41	37.72	37.34	37.51	357,973	+0.23(+0.61%)
Oct 21, 2016	37.05	37.37	36.93	37.29	362,505	+0.09(+0.24%)
Oct 20, 2016	37.15	37.35	36.95	37.20	364,152	+0.05(+0.14%)
Oct 19, 2016	36.67	37.23	36.62	37.14	429,271	+0.62(+1.71%)
Oct 18, 2016	36.50	36.65	36.23	36.52	529,816	+0.28(+0.77%)
Oct 17, 2016	36.34	36.55	36.08	36.24	651,969	-0.21(-0.58%)
Oct 14, 2016	36.88	37.10	35.86	36.45	995,334	-0.81(-2.16%)
Oct 13, 2016	37.49	37.49	36.83	37.26	785,294	-0.68(-1.79%)
Oct 12, 2016	37.90	38.09	37.83	37.93	643,930	+0.10(+0.26%)
Oct 11, 2016	38.02	38.12	37.53	37.84	681,846	-0.14(-0.36%)
Oct 10, 2016	37.87	38.23	37.87	37.97	291,102	+0.27(+0.72%)
Oct 07, 2016	37.63	37.76	37.15	37.70	644,787	+0.09(+0.24%)
Oct 06, 2016	37.41	37.66	37.14	37.61	298,749	+0.29(+0.79%)
Oct 05, 2016	37.00	37.65	37.00	37.32	345,669	+0.53(+1.43%)
Oct 04, 2016	36.80	37.10	36.66	36.79	412,661	+0.04(+0.10%)

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.