|
 COMMERCE BANCORP - [Ticker: CBH] |     | | Last Trade | 8.55 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.03 (+1.00%) | Open | 8.60 | | High | 8.61 | Low | 8.43 | | Volume | 114,625 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 9.45 x 1,000 - 9.46 x 600 | | Former Close | 8.58 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CBH quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,207,000 | 59.60 | 60.86 | 59.47 | 59.88 | 00:00:00 | | 2004-04-23 | 904,000 | 59.88 | 59.94 | 59.13 | 59.80 | 00:00:00 | | 2004-04-26 | 905,200 | 59.75 | 60.30 | 59.46 | 59.61 | 00:00:00 | | 2004-04-27 | 1,255,000 | 59.63 | 59.95 | 58.91 | 59.30 | 00:00:00 | | 2004-04-28 | 2,294,800 | 59.00 | 59.01 | 57.39 | 57.60 | 00:00:00 | | 2004-04-29 | 2,240,400 | 58.00 | 58.17 | 56.78 | 56.95 | 00:00:00 | | 2004-04-30 | 1,351,800 | 57.00 | 57.95 | 56.82 | 57.01 | 00:00:00 | | 2004-05-03 | 2,416,400 | 57.90 | 59.71 | 57.67 | 58.75 | 00:00:00 | | 2004-05-04 | 1,259,600 | 59.30 | 59.60 | 58.62 | 59.05 | 00:00:00 | | 2004-05-05 | 2,147,600 | 59.75 | 61.00 | 59.70 | 60.74 | 00:00:00 | | 2004-05-06 | 1,751,200 | 60.14 | 60.50 | 59.50 | 59.92 | 00:00:00 | | 2004-05-07 | 2,554,000 | 59.20 | 59.20 | 57.07 | 57.17 | 00:00:00 | | 2004-05-10 | 2,972,800 | 57.17 | 57.17 | 55.27 | 55.41 | 00:00:00 | | 2004-05-11 | 1,400,000 | 55.95 | 57.21 | 55.95 | 56.33 | 00:00:00 | | 2004-05-12 | 2,137,800 | 56.44 | 56.44 | 55.25 | 55.98 | 00:00:00 | | 2004-05-13 | 2,670,800 | 55.83 | 57.15 | 55.38 | 56.59 | 00:00:00 | | 2004-05-14 | 1,539,400 | 56.59 | 56.95 | 56.15 | 56.46 | 00:00:00 | | 2004-05-17 | 1,475,800 | 56.00 | 56.75 | 55.05 | 55.95 | 00:00:00 | | 2004-05-18 | 1,569,600 | 55.95 | 56.06 | 55.23 | 55.67 | 00:00:00 | | 2004-05-19 | 1,753,000 | 56.10 | 57.15 | 55.95 | 56.10 | 00:00:00 | | 2004-05-20 | 1,980,600 | 56.25 | 57.38 | 56.25 | 57.12 | 00:00:00 | | 2004-05-21 | 1,198,600 | 57.20 | 57.31 | 56.86 | 57.16 | 00:00:00 | | 2004-05-24 | 1,375,400 | 57.21 | 57.45 | 56.40 | 57.13 | 00:00:00 | | 2004-05-25 | 1,036,800 | 56.88 | 58.83 | 56.88 | 58.76 | 00:00:00 | | 2004-05-26 | 857,400 | 58.88 | 59.71 | 58.66 | 59.58 | 00:00:00 | | 2004-05-27 | 1,357,800 | 60.00 | 60.30 | 59.11 | 60.25 | 00:00:00 | | 2004-05-28 | 3,205,600 | 60.25 | 61.55 | 60.19 | 61.50 | 00:00:00 | | 2004-06-01 | 2,235,200 | 61.50 | 62.25 | 60.56 | 61.41 | 00:00:00 | | 2004-06-02 | 5,693,400 | 62.00 | 64.69 | 61.90 | 64.31 | 00:00:00 | | 2004-06-03 | 3,617,400 | 64.31 | 64.95 | 62.97 | 63.18 | 00:00:00 | | 2004-06-04 | 1,777,600 | 64.25 | 64.55 | 63.85 | 64.30 | 00:00:00 | | 2004-06-07 | 1,452,000 | 64.40 | 64.95 | 63.80 | 64.88 | 00:00:00 | | 2004-06-08 | 1,999,400 | 64.73 | 64.73 | 63.50 | 63.86 | 00:00:00 | | 2004-06-09 | 2,074,800 | 63.75 | 63.75 | 62.55 | 62.68 | 00:00:00 | | 2004-06-10 | 1,255,400 | 62.93 | 63.42 | 62.71 | 63.30 | 00:00:00 | | 2004-06-14 | 1,023,000 | 63.15 | 63.25 | 61.84 | 61.84 | 00:00:00 | | 2004-06-15 | 1,374,600 | 62.70 | 62.99 | 62.30 | 62.47 | 00:00:00 | | 2004-06-16 | 430,800 | 62.72 | 62.79 | 62.08 | 62.43 | 00:00:00 | | 2004-06-17 | 709,800 | 62.23 | 62.75 | 61.86 | 62.74 | 00:00:00 | | 2004-06-18 | 947,400 | 62.75 | 62.95 | 62.16 | 62.68 | 00:00:00 | | 2004-06-21 | 812,400 | 62.68 | 62.72 | 62.10 | 62.42 | 00:00:00 | | 2004-06-22 | 765,400 | 62.42 | 62.53 | 62.05 | 62.24 | 00:00:00 | | 2004-06-23 | 1,814,000 | 62.25 | 64.73 | 62.25 | 64.61 | 00:00:00 | | 2004-06-24 | 2,664,200 | 64.95 | 66.70 | 64.90 | 65.71 | 00:00:00 | | 2004-06-25 | 1,612,000 | 65.66 | 66.18 | 64.77 | 65.00 | 00:00:00 | | 2004-06-28 | 1,083,600 | 65.35 | 65.44 | 64.36 | 64.46 | 00:00:00 | | 2004-06-29 | 11,780,600 | 64.30 | 64.98 | 60.25 | 61.15 | 00:00:00 | | 2004-06-30 | 27,417,400 | 58.38 | 58.38 | 54.80 | 55.01 | 00:00:00 | | 2004-07-01 | 6,448,800 | 55.02 | 55.71 | 54.03 | 54.22 | 00:00:00 | | 2004-07-02 | 4,921,400 | 54.42 | 54.89 | 52.70 | 54.00 | 00:00:00 | | 2004-07-06 | 3,713,600 | 53.80 | 53.95 | 52.86 | 53.22 | 00:00:00 | | 2004-07-07 | 5,548,800 | 52.90 | 54.18 | 52.81 | 53.89 | 00:00:00 | | 2004-07-08 | 2,936,400 | 53.98 | 54.59 | 53.60 | 53.83 | 00:00:00 | | 2004-07-09 | 2,241,200 | 54.05 | 54.30 | 53.32 | 54.14 | 00:00:00 | | 2004-07-12 | 5,177,400 | 53.80 | 55.60 | 53.25 | 55.18 | 00:00:00 | | 2004-07-13 | 6,944,000 | 54.70 | 55.60 | 53.53 | 54.26 | 00:00:00 | | 2004-07-14 | 7,050,600 | 54.20 | 54.20 | 52.12 | 52.61 | 00:00:00 | | 2004-07-15 | 6,381,400 | 52.15 | 52.40 | 51.29 | 51.78 | 00:00:00 | | 2004-07-16 | 2,670,200 | 52.00 | 52.40 | 51.61 | 52.24 | 00:00:00 | | 2004-07-19 | 2,010,800 | 52.25 | 52.98 | 51.85 | 52.29 | 00:00:00 | | 2004-07-20 | 6,923,800 | 51.70 | 51.71 | 49.90 | 50.90 | 00:00:00 | | 2004-07-21 | 3,177,800 | 51.15 | 51.90 | 50.29 | 50.50 | 00:00:00 | | 2004-07-22 | 2,109,800 | 50.50 | 51.14 | 50.12 | 50.97 | 00:00:00 | | 2004-07-23 | 2,493,400 | 50.93 | 50.96 | 49.87 | 49.87 | 00:00:00 | | 2004-07-26 | 4,072,000 | 49.83 | 50.00 | 48.64 | 49.49 | 00:00:00 | | 2004-07-27 | 3,668,000 | 50.15 | 50.75 | 49.60 | 50.52 | 00:00:00 | | 2004-07-28 | 2,159,600 | 50.15 | 50.20 | 49.51 | 49.82 | 00:00:00 | | 2004-07-29 | 3,613,000 | 49.95 | 50.45 | 49.57 | 50.40 | 00:00:00 | | 2004-07-30 | 1,816,200 | 50.15 | 50.69 | 49.90 | 50.34 | 00:00:00 | | 2004-08-02 | 9,783,200 | 46.75 | 49.53 | 46.70 | 48.99 | 00:00:00 | | 2004-08-03 | 3,619,000 | 48.74 | 49.35 | 48.25 | 48.58 | 00:00:00 | | 2004-08-04 | 2,641,600 | 48.30 | 48.95 | 48.29 | 48.56 | 00:00:00 | | 2004-08-05 | 3,133,600 | 48.60 | 48.79 | 48.10 | 48.25 | 00:00:00 | | 2004-08-06 | 2,186,200 | 48.25 | 48.88 | 47.94 | 48.26 | 00:00:00 | | 2004-08-09 | 2,163,800 | 48.27 | 48.68 | 48.12 | 48.24 | 00:00:00 | | 2004-08-10 | 2,859,600 | 48.25 | 48.93 | 48.25 | 48.70 | 00:00:00 | | 2004-08-11 | 2,951,400 | 48.82 | 49.47 | 48.26 | 49.31 | 00:00:00 | | 2004-08-12 | 2,004,800 | 49.34 | 49.73 | 48.75 | 48.82 | 00:00:00 | | 2004-08-13 | 2,690,400 | 49.07 | 49.22 | 48.15 | 48.66 | 00:00:00 | | 2004-08-16 | 2,241,200 | 48.60 | 49.68 | 48.60 | 49.28 | 00:00:00 | | 2004-08-17 | 2,799,400 | 49.38 | 50.92 | 49.25 | 50.59 | 00:00:00 | | 2004-08-18 | 4,510,600 | 50.50 | 52.78 | 50.27 | 52.44 | 00:00:00 | | 2004-08-19 | 3,582,600 | 52.44 | 53.18 | 52.00 | 52.60 | 00:00:00 | | 2004-08-20 | 1,555,200 | 52.35 | 53.25 | 52.35 | 53.10 | 00:00:00 | | 2004-08-23 | 1,857,600 | 53.11 | 53.59 | 52.81 | 53.13 | 00:00:00 | | 2004-08-24 | 1,851,800 | 53.21 | 53.45 | 52.61 | 52.90 | 00:00:00 | | 2004-08-25 | 1,302,800 | 53.05 | 53.83 | 53.00 | 53.69 | 00:00:00 | | 2004-08-26 | 1,015,800 | 53.46 | 53.86 | 52.90 | 53.21 | 00:00:00 | | 2004-08-27 | 747,000 | 53.21 | 53.40 | 52.98 | 53.15 | 00:00:00 | | 2004-08-30 | 1,365,000 | 53.00 | 53.45 | 51.95 | 52.08 | 00:00:00 | | 2004-08-31 | 1,094,400 | 52.18 | 52.90 | 51.96 | 52.47 | 00:00:00 | | 2004-09-01 | 779,000 | 52.48 | 53.18 | 52.26 | 52.93 | 00:00:00 | | 2004-09-02 | 2,751,800 | 52.55 | 52.58 | 51.05 | 52.42 | 00:00:00 | | 2004-09-03 | 1,711,800 | 52.25 | 53.11 | 51.70 | 53.11 | 00:00:00 | | 2004-09-07 | 3,150,000 | 53.70 | 54.93 | 53.49 | 54.28 | 00:00:00 | | 2004-09-08 | 3,348,600 | 54.41 | 54.60 | 53.04 | 54.36 | 00:00:00 | | 2004-09-09 | 2,419,200 | 54.36 | 55.12 | 54.33 | 55.00 | 00:00:00 | | 2004-09-10 | 1,908,200 | 55.25 | 56.18 | 55.00 | 56.14 | 00:00:00 | | 2004-09-13 | 1,553,200 | 56.47 | 56.60 | 55.47 | 55.95 | 00:00:00 | | 2004-09-14 | 1,428,600 | 56.00 | 56.21 | 55.38 | 55.61 | 00:00:00 | | 2004-09-15 | 1,308,800 | 55.50 | 56.10 | 55.17 | 55.24 | 00:00:00 | | 2004-09-16 | 780,400 | 55.20 | 55.87 | 55.20 | 55.70 | 00:00:00 | | 2004-09-17 | 2,512,000 | 55.75 | 56.35 | 55.05 | 56.35 | 00:00:00 | | 2004-09-20 | 2,112,600 | 56.35 | 56.35 | 55.80 | 56.01 | 00:00:00 | | 2004-09-21 | 795,400 | 56.15 | 56.46 | 55.92 | 56.29 | 00:00:00 | | 2004-09-22 | 1,100,600 | 56.09 | 56.20 | 55.73 | 56.02 | 00:00:00 | | 2004-09-23 | 1,224,600 | 56.00 | 56.14 | 54.94 | 54.95 | 00:00:00 | | 2004-09-24 | 1,223,200 | 55.09 | 55.78 | 54.73 | 55.73 | 00:00:00 | | 2004-09-27 | 1,199,800 | 55.53 | 55.68 | 54.76 | 55.15 | 00:00:00 | | 2004-09-28 | 1,374,200 | 55.16 | 55.60 | 54.78 | 55.60 | 00:00:00 | | 2004-09-29 | 991,800 | 55.40 | 55.78 | 55.14 | 55.60 | 00:00:00 | | 2004-09-30 | 1,834,400 | 55.63 | 55.63 | 55.02 | 55.20 | 00:00:00 | | 2004-10-01 | 1,086,800 | 55.34 | 56.75 | 55.20 | 56.75 | 00:00:00 | | 2004-10-04 | 1,018,600 | 56.97 | 57.24 | 56.30 | 56.57 | 00:00:00 | | 2004-10-05 | 602,200 | 56.65 | 56.80 | 56.00 | 56.31 | 00:00:00 | | 2004-10-06 | 724,000 | 56.21 | 57.09 | 56.00 | 57.09 | 00:00:00 | | 2004-10-07 | 663,400 | 57.09 | 57.10 | 56.78 | 56.95 | 00:00:00 | | 2004-10-08 | 2,802,600 | 56.90 | 58.65 | 56.59 | 58.46 | 00:00:00 | | 2004-10-11 | 5,288,600 | 59.60 | 60.49 | 58.49 | 58.58 | 00:00:00 | | 2004-10-12 | 3,318,000 | 58.75 | 59.30 | 57.80 | 58.99 | 00:00:00 | | 2004-10-13 | 2,867,000 | 60.40 | 60.40 | 58.99 | 59.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
