COMMERCE BANCSHARES INC

Ticker: CBSH CUSIP: 200525103 Class: COM

DUNCKER STREETT & CO INC's Holding History (CIK: 0001020585)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 6,869 Value ($000) $360 Avg Close $52.11 Range $48.44 - $57.07

Q3 2025

Shares 6,536 Value ($000) $391 Avg Close $58.30 Range $54.88 - $62.59

Q2 2025

Shares 6,529 Value ($000) $406 Avg Close $57.93 Range $49.49 - $62.12

Q1 2025

Shares 6,523 Value ($000) $406 Avg Close $59.88 Range $55.23 - $64.40

Q4 2024

Shares 6,517 Value ($000) $406 Avg Close $59.04 Range $50.31 - $67.77

Q3 2024

Shares 7,901 Value ($000) $469 Avg Close $54.15 Range $48.48 - $58.18

Q2 2024

Shares 8,037 Value ($000) $448 Avg Close $47.99 Range $44.76 - $50.53

Q1 2024

Shares 8,022 Value ($000) $427 Avg Close $45.82 Range $43.24 - $48.68

Q4 2023

Shares 6,936 Value ($000) $370 Avg Close $41.46 Range $35.60 - $49.64

Q3 2023

Shares 6,594 Value ($000) $316 Avg Close $41.31 Range $38.36 - $45.32

Q2 2023

Shares 7,598 Value ($000) $370 Avg Close $42.12 Range $37.54 - $48.33

Q1 2023

Shares 7,582 Value ($000) $442 Avg Close $52.79 Range $45.66 - $57.30

Q4 2022

Shares 7,569 Value ($000) $515 Avg Close $56.76 Range $52.34 - $61.17

Q3 2022

Shares 7,204 Value ($000) $477 Avg Close $56.24 Range $52.01 - $59.93

Q2 2022

Shares 7,318 Value ($000) $480 Avg Close $55.14 Range $50.88 - $59.98

Q1 2022

Shares 7,312 Value ($000) $523 Avg Close $57.13 Range $53.28 - $60.07

Q4 2021

Shares 7,307 Value ($000) $502 Avg Close $54.83 Range $51.93 - $57.26

Q3 2021

Shares 6,959 Value ($000) $485 Avg Close $53.54 Range $49.49 - $57.50

Q2 2021

Shares 6,953 Value ($000) $518 Avg Close $58.31 Range $53.71 - $61.48

Q1 2021

Shares 12,261 Value ($000) $939 Avg Close $55.58 Range $48.87 - $62.89

Q4 2020

Shares 65,917 Value ($000) $4,331 Avg Close $46.53 Range $39.14 - $51.16

Q3 2020

Shares 62,777 Value ($000) $3,534 Avg Close $41.07 Range $37.95 - $44.23

Q2 2020

Shares 63,655 Value ($000) $3,786 Avg Close $41.89 Range $34.09 - $49.70

Q1 2020

Shares 63,649 Value ($000) $3,205 Avg Close $44.86 Range $32.28 - $50.80

Q4 2019

Shares 63,908 Value ($000) $4,342 Avg Close $45.53 Range $40.31 - $48.49

Q3 2019

Shares 60,864 Value ($000) $3,691 Avg Close $41.15 Range $38.28 - $43.51

Q2 2019

Shares 60,859 Value ($000) $3,631 Avg Close $41.43 Range $39.66 - $43.21

Q1 2019

Shares 60,853 Value ($000) $3,533 Avg Close $41.87 Range $38.62 - $44.45

Q4 2018

Shares 60,848 Value ($000) $3,430 Avg Close $41.75 Range $37.08 - $44.76

Q3 2018

Shares 57,149 Value ($000) $3,773 Avg Close $45.32 Range $42.24 - $47.64

Q2 2018

Shares 57,260 Value ($000) $3,705 Avg Close $42.06 Range $37.87 - $44.27

Q1 2018

Shares 57,256 Value ($000) $3,430 Avg Close $38.29 Range $35.75 - $40.49

Q4 2017

Shares 57,252 Value ($000) $3,197 Avg Close $36.94 Range $35.36 - $38.20

Q3 2017

Shares 54,522 Value ($000) $3,150 Avg Close $36.44 Range $33.70 - $38.30

Q2 2017

Shares 54,514 Value ($000) $3,098 Avg Close $35.70 Range $33.50 - $37.46

Q1 2017

Shares 54,509 Value ($000) $3,061 Avg Close $36.74 Range $34.22 - $38.88

Q4 2016

Shares 54,505 Value ($000) $3,151 Avg Close $34.52 Range $30.44 - $37.99

Q3 2016

Shares 51,908 Value ($000) $2,557 Avg Close $30.95 Range $29.09 - $32.78

Q2 2016

Shares 51,903 Value ($000) $2,486 Avg Close $29.79 Range $27.21 - $31.28

Q1 2016

Shares 55,863 Value ($000) $2,511 Avg Close $26.60 Range $23.59 - $29.10

Q4 2015

Shares 51,894 Value ($000) $2,208 Avg Close $27.58 Range $25.96 - $29.68

Q3 2015

Shares 46,871 Value ($000) $2,135 Avg Close $27.31 Range $25.22 - $28.93

Q2 2015

Shares 46,556 Value ($000) $2,177 Avg Close $26.27 Range $24.55 - $28.52

Q1 2015

Shares 46,551 Value ($000) $1,970 Avg Close $24.60 Range $23.24 - $25.84

Q4 2014

Shares 46,766 Value ($000) $2,034 Avg Close $24.97 Range $22.29 - $26.05

Q3 2014

Shares 44,537 Value ($000) $1,988 Avg Close $25.44 Range $24.59 - $26.46

Q2 2014

Shares 44,532 Value ($000) $2,071 Avg Close $24.54 Range $23.22 - $26.18

Q1 2014

Shares 44,528 Value ($000) $2,067 Avg Close $24.53 Range $22.87 - $26.10

Q4 2013

Shares 44,524 Value ($000) $2,000 Avg Close $24.09 Range $22.29 - $25.01

Q3 2013

Shares 42,403 Value ($000) $1,858 Avg Close $23.25 Range $21.81 - $24.60

Q2 2013

Shares 42,198 Value ($000) $1,838 Avg Close $21.46 Range $19.80 - $23.09

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,869	$360	$52.11	$48.44 - $57.07
Q3 2025	6,536	$391	$58.30	$54.88 - $62.59
Q2 2025	6,529	$406	$57.93	$49.49 - $62.12
Q1 2025	6,523	$406	$59.88	$55.23 - $64.40
Q4 2024	6,517	$406	$59.04	$50.31 - $67.77
Q3 2024	7,901	$469	$54.15	$48.48 - $58.18
Q2 2024	8,037	$448	$47.99	$44.76 - $50.53
Q1 2024	8,022	$427	$45.82	$43.24 - $48.68
Q4 2023	6,936	$370	$41.46	$35.60 - $49.64
Q3 2023	6,594	$316	$41.31	$38.36 - $45.32
Q2 2023	7,598	$370	$42.12	$37.54 - $48.33
Q1 2023	7,582	$442	$52.79	$45.66 - $57.30
Q4 2022	7,569	$515	$56.76	$52.34 - $61.17
Q3 2022	7,204	$477	$56.24	$52.01 - $59.93
Q2 2022	7,318	$480	$55.14	$50.88 - $59.98
Q1 2022	7,312	$523	$57.13	$53.28 - $60.07
Q4 2021	7,307	$502	$54.83	$51.93 - $57.26
Q3 2021	6,959	$485	$53.54	$49.49 - $57.50
Q2 2021	6,953	$518	$58.31	$53.71 - $61.48
Q1 2021	12,261	$939	$55.58	$48.87 - $62.89
Q4 2020	65,917	$4,331	$46.53	$39.14 - $51.16
Q3 2020	62,777	$3,534	$41.07	$37.95 - $44.23
Q2 2020	63,655	$3,786	$41.89	$34.09 - $49.70
Q1 2020	63,649	$3,205	$44.86	$32.28 - $50.80
Q4 2019	63,908	$4,342	$45.53	$40.31 - $48.49
Q3 2019	60,864	$3,691	$41.15	$38.28 - $43.51
Q2 2019	60,859	$3,631	$41.43	$39.66 - $43.21
Q1 2019	60,853	$3,533	$41.87	$38.62 - $44.45
Q4 2018	60,848	$3,430	$41.75	$37.08 - $44.76
Q3 2018	57,149	$3,773	$45.32	$42.24 - $47.64
Q2 2018	57,260	$3,705	$42.06	$37.87 - $44.27
Q1 2018	57,256	$3,430	$38.29	$35.75 - $40.49
Q4 2017	57,252	$3,197	$36.94	$35.36 - $38.20
Q3 2017	54,522	$3,150	$36.44	$33.70 - $38.30
Q2 2017	54,514	$3,098	$35.70	$33.50 - $37.46
Q1 2017	54,509	$3,061	$36.74	$34.22 - $38.88
Q4 2016	54,505	$3,151	$34.52	$30.44 - $37.99
Q3 2016	51,908	$2,557	$30.95	$29.09 - $32.78
Q2 2016	51,903	$2,486	$29.79	$27.21 - $31.28
Q1 2016	55,863	$2,511	$26.60	$23.59 - $29.10
Q4 2015	51,894	$2,208	$27.58	$25.96 - $29.68
Q3 2015	46,871	$2,135	$27.31	$25.22 - $28.93
Q2 2015	46,556	$2,177	$26.27	$24.55 - $28.52
Q1 2015	46,551	$1,970	$24.60	$23.24 - $25.84
Q4 2014	46,766	$2,034	$24.97	$22.29 - $26.05
Q3 2014	44,537	$1,988	$25.44	$24.59 - $26.46
Q2 2014	44,532	$2,071	$24.54	$23.22 - $26.18
Q1 2014	44,528	$2,067	$24.53	$22.87 - $26.10
Q4 2013	44,524	$2,000	$24.09	$22.29 - $25.01
Q3 2013	42,403	$1,858	$23.25	$21.81 - $24.60
Q2 2013	42,198	$1,838	$21.46	$19.80 - $23.09