CBSH: Historical Prices for Commerce Bancshares, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	39.79	40.38	39.18	39.31	208,000	39.31
25-Nov-09	$ 0.229 Dividend
25-Nov-09	105 : 100 Stock Split
24-Nov-09	41.40	41.74	40.86	41.57	199,500	39.36
23-Nov-09	41.18	41.77	40.98	41.52	206,200	39.31
20-Nov-09	40.24	40.85	40.23	40.68	205,900	38.52
19-Nov-09	40.61	40.78	40.21	40.42	243,500	38.27
18-Nov-09	40.97	41.14	40.55	41.03	233,100	38.85
17-Nov-09	40.05	40.93	40.05	40.85	209,600	38.68
16-Nov-09	40.18	40.97	40.02	40.29	344,800	38.15
13-Nov-09	40.06	40.14	39.46	39.97	137,900	37.85
12-Nov-09	40.24	40.68	39.73	39.81	279,300	37.69
11-Nov-09	40.26	40.58	39.65	40.13	208,000	38.00
10-Nov-09	39.20	40.06	39.20	39.80	352,300	37.69
9-Nov-09	39.54	40.34	39.37	40.30	380,200	38.16
6-Nov-09	38.43	39.54	38.19	39.34	416,200	37.25
5-Nov-09	38.26	38.77	37.78	38.77	302,900	36.71
4-Nov-09	38.92	38.95	37.80	37.91	275,200	35.90
3-Nov-09	38.31	38.61	37.81	38.48	213,300	36.44
2-Nov-09	38.66	38.98	37.96	38.65	305,900	36.60
30-Oct-09	38.79	38.85	37.77	38.36	559,900	36.32
29-Oct-09	39.23	39.23	38.52	39.07	451,900	36.99
28-Oct-09	39.10	39.44	38.55	38.86	407,700	36.80
27-Oct-09	39.38	39.79	38.87	39.00	283,000	36.93
26-Oct-09	40.08	40.08	38.99	39.15	491,500	37.07
23-Oct-09	40.25	40.25	39.67	39.95	378,000	37.83
22-Oct-09	38.70	40.25	38.56	40.11	579,400	37.98
21-Oct-09	38.94	39.66	38.54	38.60	611,300	36.55
20-Oct-09	39.41	39.46	38.78	39.13	486,800	37.05
19-Oct-09	39.15	39.48	38.60	39.24	563,400	37.16
16-Oct-09	39.49	39.59	38.82	38.99	682,200	36.92
15-Oct-09	40.00	40.64	39.72	39.94	526,900	37.82
14-Oct-09	38.13	40.19	38.13	40.00	1,076,700	37.87
13-Oct-09	36.80	37.22	36.45	37.13	401,900	35.16
12-Oct-09	37.43	37.43	36.85	37.01	241,800	35.04
9-Oct-09	36.85	37.50	36.85	37.47	202,300	35.48
8-Oct-09	36.83	37.08	36.19	37.02	460,700	35.05
7-Oct-09	36.20	36.85	35.99	36.65	205,000	34.70
6-Oct-09	36.50	36.73	35.95	36.40	244,200	34.47
5-Oct-09	36.15	36.34	35.93	36.34	292,200	34.41
2-Oct-09	35.94	36.51	35.90	36.02	201,100	34.11
1-Oct-09	37.19	37.19	36.08	36.17	383,400	34.25
30-Sep-09	37.24	37.40	36.59	37.24	278,700	35.26
29-Sep-09	37.06	37.50	36.81	37.20	336,200	35.22
28-Sep-09	36.58	37.13	36.13	37.12	375,300	35.15
25-Sep-09	36.67	36.75	36.12	36.31	260,300	34.38
24-Sep-09	36.85	37.35	36.31	36.65	293,000	34.70
23-Sep-09	37.18	37.37	36.80	36.84	308,800	34.88
22-Sep-09	37.27	37.27	36.62	37.01	264,400	35.04
21-Sep-09	36.95	37.18	36.67	36.97	380,200	35.01
18-Sep-09	37.96	37.96	37.12	37.24	806,900	35.26
17-Sep-09	38.00	38.10	37.45	37.65	324,000	35.65
16-Sep-09	37.63	38.44	37.59	38.16	567,500	36.13
15-Sep-09	37.41	37.80	36.84	37.76	372,600	35.75
14-Sep-09	36.66	37.36	36.50	37.32	303,800	35.34
11-Sep-09	36.76	36.97	36.46	36.87	208,400	34.91
10-Sep-09	36.86	36.88	36.40	36.80	257,700	34.84
9-Sep-09	36.89	37.17	36.57	36.99	358,500	35.02
9-Sep-09	$ 0.22857 Dividend
8-Sep-09	37.01	37.17	36.33	37.05	794,000	34.85
4-Sep-09	36.55	36.80	36.32	36.79	234,600	34.61
3-Sep-09	36.03	36.55	35.84	36.53	337,300	34.37
2-Sep-09	35.71	36.33	35.48	35.90	470,400	33.77
1-Sep-09	36.75	37.33	35.77	35.92	646,100	33.79
31-Aug-09	37.19	37.32	36.67	36.73	512,800	34.55
28-Aug-09	38.06	38.21	37.17	37.47	445,200	35.25
27-Aug-09	38.00	38.07	37.30	38.06	313,600	35.80
26-Aug-09	38.32	38.78	37.81	38.01	472,600	35.76
25-Aug-09	38.74	38.83	38.04	38.18	595,400	35.92
* 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