CBSH: Historical Prices for Commerce Bancshares, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.24	40.85	40.23	40.68	196,100	40.68
19-Nov-09	40.61	40.78	40.21	40.42	231,900	40.42
18-Nov-09	40.97	41.14	40.55	41.03	222,000	41.03
17-Nov-09	40.05	40.93	40.05	40.85	199,600	40.85
16-Nov-09	40.18	40.97	40.02	40.29	328,400	40.29
13-Nov-09	40.06	40.14	39.46	39.97	131,300	39.97
12-Nov-09	40.24	40.68	39.73	39.81	266,000	39.81
11-Nov-09	40.26	40.58	39.65	40.13	198,100	40.13
10-Nov-09	39.20	40.06	39.20	39.80	335,500	39.80
9-Nov-09	39.54	40.34	39.37	40.30	362,100	40.30
6-Nov-09	38.43	39.54	38.19	39.34	396,400	39.34
5-Nov-09	38.26	38.77	37.78	38.77	288,500	38.77
4-Nov-09	38.92	38.95	37.80	37.91	262,100	37.91
3-Nov-09	38.31	38.61	37.81	38.48	203,100	38.48
2-Nov-09	38.66	38.98	37.96	38.65	291,300	38.65
30-Oct-09	38.79	38.85	37.77	38.36	533,200	38.36
29-Oct-09	39.23	39.23	38.52	39.07	430,400	39.07
28-Oct-09	39.10	39.44	38.55	38.86	388,300	38.86
27-Oct-09	39.38	39.79	38.87	39.00	269,500	39.00
26-Oct-09	40.08	40.08	38.99	39.15	468,100	39.15
23-Oct-09	40.25	40.25	39.67	39.95	360,000	39.95
22-Oct-09	38.70	40.25	38.56	40.11	551,800	40.11
21-Oct-09	38.94	39.66	38.54	38.60	582,200	38.60
20-Oct-09	39.41	39.46	38.78	39.13	463,600	39.13
19-Oct-09	39.15	39.48	38.60	39.24	536,600	39.24
16-Oct-09	39.49	39.59	38.82	38.99	649,700	38.99
15-Oct-09	40.00	40.64	39.72	39.94	501,800	39.94
14-Oct-09	38.13	40.19	38.13	40.00	1,025,400	40.00
13-Oct-09	36.80	37.22	36.45	37.13	382,800	37.13
12-Oct-09	37.43	37.43	36.85	37.01	230,300	37.01
9-Oct-09	36.85	37.50	36.85	37.47	192,700	37.47
8-Oct-09	36.83	37.08	36.19	37.02	438,800	37.02
7-Oct-09	36.20	36.85	35.99	36.65	195,200	36.65
6-Oct-09	36.50	36.73	35.95	36.40	232,600	36.40
5-Oct-09	36.15	36.34	35.93	36.34	278,300	36.34
2-Oct-09	35.94	36.51	35.90	36.02	191,500	36.02
1-Oct-09	37.19	37.19	36.08	36.17	365,100	36.17
30-Sep-09	37.24	37.40	36.59	37.24	265,400	37.24
29-Sep-09	37.06	37.50	36.81	37.20	320,200	37.20
28-Sep-09	36.58	37.13	36.13	37.12	357,400	37.12
25-Sep-09	36.67	36.75	36.12	36.31	247,900	36.31
24-Sep-09	36.85	37.35	36.31	36.65	279,000	36.65
23-Sep-09	37.18	37.37	36.80	36.84	294,100	36.84
22-Sep-09	37.27	37.27	36.62	37.01	251,800	37.01
21-Sep-09	36.95	37.18	36.67	36.97	362,100	36.97
18-Sep-09	37.96	37.96	37.12	37.24	768,500	37.24
17-Sep-09	38.00	38.10	37.45	37.65	308,600	37.65
16-Sep-09	37.63	38.44	37.59	38.16	540,500	38.16
15-Sep-09	37.41	37.80	36.84	37.76	354,900	37.76
14-Sep-09	36.66	37.36	36.50	37.32	289,300	37.32
11-Sep-09	36.76	36.97	36.46	36.87	198,500	36.87
10-Sep-09	36.86	36.88	36.40	36.80	245,400	36.80
9-Sep-09	36.89	37.17	36.57	36.99	341,400	36.99
9-Sep-09	$ 0.24 Dividend
8-Sep-09	37.01	37.17	36.33	37.05	756,200	36.81
4-Sep-09	36.55	36.80	36.32	36.79	223,400	36.55
3-Sep-09	36.03	36.55	35.84	36.53	321,200	36.29
2-Sep-09	35.71	36.33	35.48	35.90	448,000	35.67
1-Sep-09	36.75	37.33	35.77	35.92	615,300	35.69
31-Aug-09	37.19	37.32	36.67	36.73	488,400	36.49
28-Aug-09	38.06	38.21	37.17	37.47	424,000	37.23
27-Aug-09	38.00	38.07	37.30	38.06	298,700	37.81
26-Aug-09	38.32	38.78	37.81	38.01	450,100	37.76
25-Aug-09	38.74	38.83	38.04	38.18	567,000	37.93
24-Aug-09	39.27	39.50	38.45	38.73	467,500	38.48
21-Aug-09	38.69	39.30	38.49	39.08	414,600	38.83
20-Aug-09	38.01	38.68	37.88	38.39	294,300	38.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions