|
 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 | | 2004-10-13 | 2,867,000 | 60.40 | 60.40 | 58.99 | 59.20 | 00:00:00 | | 2004-10-14 | 1,530,200 | 59.35 | 59.45 | 58.42 | 58.70 | 00:00:00 | | 2004-10-15 | 2,053,200 | 58.70 | 58.75 | 57.58 | 58.20 | 00:00:00 | | 2004-10-18 | 1,567,400 | 58.29 | 58.51 | 57.78 | 58.10 | 00:00:00 | | 2004-10-19 | 3,769,400 | 58.25 | 59.20 | 58.16 | 58.73 | 00:00:00 | | 2004-10-20 | 3,751,200 | 58.73 | 58.87 | 57.73 | 58.56 | 00:00:00 | | 2004-10-21 | 2,025,200 | 58.61 | 59.85 | 58.40 | 59.60 | 00:00:00 | | 2004-10-22 | 12,056,200 | 59.48 | 59.56 | 55.40 | 56.50 | 00:00:00 | | 2004-10-25 | 4,906,200 | 56.80 | 58.28 | 56.75 | 58.21 | 00:00:00 | | 2004-10-26 | 3,118,800 | 58.20 | 58.21 | 57.27 | 57.72 | 00:00:00 | | 2004-10-27 | 2,592,400 | 57.73 | 59.05 | 57.10 | 59.00 | 00:00:00 | | 2004-10-28 | 1,371,600 | 59.06 | 59.06 | 58.05 | 58.45 | 00:00:00 | | 2004-10-29 | 2,369,800 | 58.45 | 59.27 | 58.19 | 59.24 | 00:00:00 | | 2004-11-01 | 1,776,400 | 59.34 | 59.55 | 58.93 | 59.26 | 00:00:00 | | 2004-11-02 | 1,828,400 | 59.36 | 60.06 | 59.11 | 59.63 | 00:00:00 | | 2004-11-03 | 5,027,400 | 60.35 | 60.75 | 58.19 | 58.40 | 00:00:00 | | 2004-11-04 | 2,801,800 | 58.25 | 59.10 | 57.86 | 58.95 | 00:00:00 | | 2004-11-05 | 2,775,000 | 59.50 | 60.05 | 58.77 | 58.84 | 00:00:00 | | 2004-11-08 | 996,200 | 58.84 | 59.43 | 58.84 | 58.98 | 00:00:00 | | 2004-11-09 | 1,147,800 | 58.98 | 59.09 | 58.42 | 58.49 | 00:00:00 | | 2004-11-10 | 805,000 | 58.44 | 59.14 | 58.20 | 58.89 | 00:00:00 | | 2004-11-11 | 1,074,000 | 58.70 | 59.70 | 58.68 | 59.59 | 00:00:00 | | 2004-11-12 | 1,168,800 | 59.52 | 60.31 | 59.25 | 60.15 | 00:00:00 | | 2004-11-15 | 777,600 | 60.15 | 60.32 | 59.76 | 60.08 | 00:00:00 | | 2004-11-16 | 1,243,800 | 60.03 | 60.25 | 59.49 | 59.51 | 00:00:00 | | 2004-11-17 | 1,401,400 | 60.00 | 60.38 | 59.88 | 60.20 | 00:00:00 | | 2004-11-18 | 1,731,200 | 60.45 | 60.46 | 59.74 | 59.79 | 00:00:00 | | 2004-11-19 | 2,703,400 | 60.11 | 60.11 | 59.05 | 59.31 | 00:00:00 | | 2004-11-22 | 984,800 | 58.91 | 59.99 | 58.91 | 59.94 | 00:00:00 | | 2004-11-23 | 1,622,000 | 59.70 | 60.30 | 59.60 | 60.11 | 00:00:00 | | 2004-11-24 | 1,123,800 | 60.36 | 60.65 | 60.17 | 60.22 | 00:00:00 | | 2004-11-26 | 397,400 | 60.57 | 60.92 | 60.23 | 60.81 | 00:00:00 | | 2004-11-29 | 1,886,800 | 60.95 | 61.59 | 60.80 | 61.35 | 00:00:00 | | 2004-11-30 | 2,467,800 | 61.60 | 62.98 | 61.45 | 62.47 | 00:00:00 | | 2004-12-01 | 2,738,600 | 62.47 | 64.10 | 62.42 | 63.74 | 00:00:00 | | 2004-12-02 | 2,586,000 | 63.75 | 63.75 | 63.09 | 63.19 | 00:00:00 | | 2004-12-03 | 3,783,800 | 62.94 | 62.94 | 61.57 | 62.26 | 00:00:00 | | 2004-12-06 | 783,800 | 62.35 | 62.35 | 61.70 | 62.17 | 00:00:00 | | 2004-12-07 | 1,719,000 | 62.10 | 62.30 | 60.87 | 60.95 | 00:00:00 | | 2004-12-08 | 3,588,800 | 61.25 | 62.80 | 59.99 | 60.89 | 00:00:00 | | 2004-12-09 | 2,102,800 | 60.89 | 62.70 | 60.89 | 62.57 | 00:00:00 | | 2004-12-10 | 1,231,600 | 62.56 | 63.35 | 61.99 | 63.05 | 00:00:00 | | 2004-12-13 | 1,121,600 | 62.96 | 63.04 | 62.39 | 62.90 | 00:00:00 | | 2004-12-14 | 1,027,200 | 62.70 | 63.45 | 62.65 | 63.35 | 00:00:00 | | 2004-12-15 | 1,366,600 | 63.15 | 63.91 | 63.04 | 63.19 | 00:00:00 | | 2004-12-16 | 1,526,600 | 63.05 | 63.20 | 62.75 | 62.95 | 00:00:00 | | 2004-12-17 | 1,568,600 | 62.95 | 63.10 | 62.12 | 62.48 | 00:00:00 | | 2004-12-20 | 1,065,200 | 62.48 | 62.70 | 61.75 | 61.98 | 00:00:00 | | 2004-12-21 | 1,281,600 | 61.99 | 62.33 | 61.70 | 62.20 | 00:00:00 | | 2004-12-22 | 1,189,600 | 62.30 | 62.53 | 61.49 | 62.45 | 00:00:00 | | 2004-12-23 | 797,000 | 62.46 | 62.91 | 62.44 | 62.69 | 00:00:00 | | 2004-12-27 | 706,600 | 62.76 | 62.76 | 61.80 | 62.31 | 00:00:00 | | 2004-12-28 | 876,800 | 62.46 | 63.65 | 62.39 | 63.64 | 00:00:00 | | 2004-12-29 | 1,153,000 | 63.65 | 64.54 | 63.58 | 64.38 | 00:00:00 | | 2004-12-30 | 788,200 | 64.35 | 64.42 | 63.91 | 64.28 | 00:00:00 | | 2004-12-31 | 610,800 | 64.25 | 64.47 | 63.86 | 64.40 | 00:00:00 | | 2005-01-03 | 2,683,600 | 64.49 | 64.49 | 63.15 | 63.42 | 00:00:00 | | 2005-01-04 | 1,723,400 | 63.21 | 63.55 | 61.89 | 62.34 | 00:00:00 | | 2005-01-05 | 2,074,600 | 62.52 | 62.52 | 61.45 | 61.62 | 00:00:00 | | 2005-01-06 | 1,837,800 | 61.85 | 62.03 | 61.13 | 61.91 | 00:00:00 | | 2005-01-07 | 1,112,600 | 62.01 | 62.25 | 61.68 | 61.94 | 00:00:00 | | 2005-01-10 | 1,588,200 | 61.95 | 62.21 | 61.04 | 61.40 | 00:00:00 | | 2005-01-11 | 2,318,200 | 60.65 | 61.68 | 60.64 | 61.25 | 00:00:00 | | 2005-01-12 | 2,131,200 | 61.40 | 62.09 | 61.18 | 61.92 | 00:00:00 | | 2005-01-13 | 3,625,400 | 62.45 | 64.30 | 62.20 | 62.45 | 00:00:00 | | 2005-01-14 | 11,347,400 | 61.90 | 61.91 | 59.50 | 59.51 | 00:00:00 | | 2005-01-18 | 2,467,400 | 59.50 | 60.90 | 59.19 | 60.33 | 00:00:00 | | 2005-01-19 | 2,453,400 | 60.15 | 60.27 | 58.70 | 58.80 | 00:00:00 | | 2005-01-20 | 2,199,000 | 58.81 | 58.81 | 57.92 | 58.13 | 00:00:00 | | 2005-01-21 | 1,684,600 | 58.38 | 58.78 | 57.81 | 58.17 | 00:00:00 | | 2005-01-24 | 1,825,000 | 58.20 | 58.55 | 57.48 | 57.59 | 00:00:00 | | 2005-01-25 | 2,450,000 | 57.84 | 58.25 | 56.67 | 56.67 | 00:00:00 | | 2005-01-26 | 4,643,200 | 56.92 | 57.90 | 55.79 | 57.83 | 00:00:00 | | 2005-01-27 | 2,160,200 | 57.94 | 58.60 | 57.25 | 58.16 | 00:00:00 | | 2005-01-28 | 1,666,000 | 57.91 | 58.44 | 57.16 | 57.31 | 00:00:00 | | 2005-01-31 | 2,224,400 | 58.00 | 58.20 | 56.87 | 57.54 | 00:00:00 | | 2005-02-01 | 2,698,000 | 57.54 | 59.45 | 57.36 | 58.85 | 00:00:00 | | 2005-02-02 | 4,228,600 | 58.85 | 60.62 | 58.07 | 59.89 | 00:00:00 | | 2005-02-03 | 1,498,600 | 59.89 | 59.89 | 58.91 | 58.92 | 00:00:00 | | 2005-02-04 | 1,080,200 | 58.93 | 59.47 | 58.93 | 59.17 | 00:00:00 | | 2005-02-07 | 921,400 | 59.10 | 59.27 | 58.67 | 58.81 | 00:00:00 | | 2005-02-08 | 1,091,200 | 58.81 | 58.96 | 57.93 | 58.17 | 00:00:00 | | 2005-02-09 | 835,800 | 58.27 | 58.65 | 57.51 | 57.64 | 00:00:00 | | 2005-02-10 | 1,297,800 | 57.70 | 57.75 | 57.04 | 57.12 | 00:00:00 | | 2005-02-11 | 1,491,200 | 57.12 | 57.83 | 57.01 | 57.74 | 00:00:00 | | 2005-02-14 | 1,360,200 | 57.60 | 57.85 | 57.19 | 57.71 | 00:00:00 | | 2005-02-15 | 931,400 | 57.67 | 57.71 | 57.28 | 57.68 | 00:00:00 | | 2005-02-16 | 2,262,200 | 58.60 | 58.65 | 57.54 | 58.18 | 00:00:00 | | 2005-02-17 | 3,322,200 | 58.43 | 59.69 | 58.40 | 59.37 | 00:00:00 | | 2005-02-18 | 2,699,000 | 59.37 | 59.40 | 58.28 | 58.87 | 00:00:00 | | 2005-02-22 | 2,043,600 | 58.87 | 59.11 | 57.32 | 57.39 | 00:00:00 | | 2005-02-23 | 1,584,400 | 58.17 | 58.71 | 58.10 | 58.45 | 00:00:00 | | 2005-02-24 | 1,656,200 | 58.74 | 59.50 | 58.24 | 58.78 | 00:00:00 | | 2005-02-25 | 1,322,600 | 59.10 | 60.12 | 59.10 | 60.12 | 00:00:00 | | 2005-02-28 | 2,410,400 | 61.37 | 61.70 | 60.59 | 61.28 | 00:00:00 | | 2005-03-01 | 2,699,600 | 62.45 | 62.94 | 62.17 | 62.38 | 00:00:00 | | 2005-03-02 | 1,990,400 | 62.39 | 62.70 | 61.82 | 61.89 | 00:00:00 | | 2005-03-03 | 1,882,600 | 62.14 | 62.14 | 61.17 | 61.29 | 00:00:00 | | 2005-03-04 | 1,351,600 | 61.75 | 62.47 | 61.75 | 62.14 | 00:00:00 | | 2005-03-07 | 2,326,600 | 62.68 | 63.75 | 62.67 | 63.40 | 00:00:00 | | 2005-03-08 | 1,762,700 | 31.70 | 31.71 | 31.00 | 31.38 | 00:00:00 | | 2005-03-09 | 1,789,800 | 31.39 | 31.39 | 30.57 | 30.70 | 00:00:00 | | 2005-03-10 | 1,647,300 | 30.65 | 31.08 | 30.46 | 30.59 | 00:00:00 | | 2005-03-11 | 2,041,800 | 30.60 | 30.60 | 29.96 | 30.06 | 00:00:00 | | 2005-03-14 | 1,586,800 | 30.20 | 30.58 | 29.96 | 30.45 | 00:00:00 | | 2005-03-15 | 1,123,200 | 30.55 | 30.66 | 30.00 | 30.09 | 00:00:00 | | 2005-03-16 | 2,297,900 | 30.08 | 30.09 | 29.26 | 29.50 | 00:00:00 | | 2005-03-17 | 1,350,300 | 29.51 | 30.00 | 29.30 | 29.92 | 00:00:00 | | 2005-03-18 | 1,188,200 | 30.09 | 30.17 | 29.71 | 29.97 | 00:00:00 | | 2005-03-21 | 910,200 | 29.98 | 30.00 | 29.53 | 29.72 | 00:00:00 | | 2005-03-22 | 1,218,900 | 29.63 | 30.10 | 29.63 | 29.69 | 00:00:00 | | 2005-03-23 | 1,161,200 | 29.60 | 29.96 | 29.50 | 29.65 | 00:00:00 | | 2005-03-24 | 1,391,700 | 29.85 | 30.01 | 29.18 | 29.25 | 00:00:00 | | 2005-03-28 | 3,686,400 | 29.99 | 31.25 | 29.50 | 30.85 | 00:00:00 | | 2005-03-29 | 2,926,300 | 31.38 | 31.64 | 30.88 | 31.08 | 00:00:00 | | 2005-03-30 | 3,078,100 | 31.55 | 31.89 | 31.46 | 31.85 | 00:00:00 | | 2005-03-31 | 3,365,600 | 31.85 | 32.91 | 31.50 | 32.47 | 00:00:00 | | 2005-04-01 | 2,674,100 | 32.47 | 32.99 | 31.64 | 31.71 | 00:00:00 | | 2005-04-04 | 2,576,200 | 31.42 | 32.03 | 30.57 | 31.81 | 00:00:00 | | 2005-04-05 | 2,517,600 | 31.81 | 32.61 | 31.66 | 31.70 | 00:00:00 | | 2005-04-06 | 1,471,800 | 31.65 | 32.01 | 31.35 | 31.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
