|
 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 | | 2005-04-06 | 1,471,800 | 31.65 | 32.01 | 31.35 | 31.40 | 00:00:00 | | 2005-04-07 | 1,139,000 | 31.36 | 31.80 | 31.11 | 31.60 | 00:00:00 | | 2005-04-08 | 834,400 | 31.45 | 31.68 | 30.95 | 31.07 | 00:00:00 | | 2005-04-11 | 1,615,800 | 31.06 | 31.06 | 30.61 | 30.70 | 00:00:00 | | 2005-04-12 | 2,183,100 | 30.85 | 31.94 | 30.68 | 31.65 | 00:00:00 | | 2005-04-13 | 6,909,000 | 31.00 | 31.01 | 29.21 | 29.97 | 00:00:00 | | 2005-04-14 | 2,649,200 | 29.97 | 29.97 | 29.40 | 29.53 | 00:00:00 | | 2005-04-15 | 1,818,000 | 29.70 | 29.97 | 29.14 | 29.14 | 00:00:00 | | 2005-04-18 | 2,403,600 | 29.15 | 29.19 | 28.41 | 28.84 | 00:00:00 | | 2005-04-19 | 1,305,400 | 29.00 | 29.48 | 29.00 | 29.20 | 00:00:00 | | 2005-04-20 | 1,251,800 | 29.20 | 29.22 | 28.50 | 28.52 | 00:00:00 | | 2005-04-21 | 1,829,800 | 28.90 | 28.94 | 28.21 | 28.76 | 00:00:00 | | 2005-04-22 | 1,661,800 | 28.76 | 28.76 | 27.99 | 28.15 | 00:00:00 | | 2005-04-25 | 1,963,000 | 28.11 | 28.86 | 28.05 | 28.77 | 00:00:00 | | 2005-04-26 | 2,072,300 | 28.70 | 28.74 | 28.03 | 28.10 | 00:00:00 | | 2005-04-27 | 2,105,600 | 28.05 | 28.46 | 27.63 | 28.21 | 00:00:00 | | 2005-04-28 | 1,695,900 | 28.15 | 28.15 | 27.60 | 27.75 | 00:00:00 | | 2005-04-29 | 1,627,000 | 28.10 | 28.28 | 27.61 | 27.99 | 00:00:00 | | 2005-05-02 | 1,251,700 | 28.00 | 28.25 | 27.63 | 28.00 | 00:00:00 | | 2005-05-03 | 1,118,900 | 28.00 | 28.12 | 27.56 | 27.64 | 00:00:00 | | 2005-05-04 | 2,122,700 | 27.64 | 28.21 | 27.64 | 28.21 | 00:00:00 | | 2005-05-05 | 2,182,500 | 28.20 | 28.63 | 28.10 | 28.37 | 00:00:00 | | 2005-05-06 | 2,914,000 | 28.50 | 29.27 | 28.20 | 29.10 | 00:00:00 | | 2005-05-09 | 8,376,400 | 29.38 | 29.53 | 27.37 | 27.39 | 00:00:00 | | 2005-05-10 | 3,620,700 | 27.87 | 29.00 | 27.63 | 28.09 | 00:00:00 | | 2005-05-11 | 1,961,000 | 28.10 | 28.45 | 27.65 | 28.05 | 00:00:00 | | 2005-05-12 | 1,677,400 | 28.35 | 28.40 | 27.40 | 27.48 | 00:00:00 | | 2005-05-13 | 1,509,800 | 27.49 | 27.80 | 27.35 | 27.71 | 00:00:00 | | 2005-05-16 | 2,000,800 | 27.79 | 28.33 | 27.75 | 28.23 | 00:00:00 | | 2005-05-17 | 1,181,500 | 28.24 | 28.31 | 27.84 | 28.24 | 00:00:00 | | 2005-05-18 | 1,157,000 | 28.30 | 28.50 | 28.23 | 28.32 | 00:00:00 | | 2005-05-19 | 1,352,900 | 28.32 | 28.68 | 28.22 | 28.55 | 00:00:00 | | 2005-05-20 | 1,592,000 | 28.59 | 28.67 | 28.41 | 28.62 | 00:00:00 | | 2005-05-23 | 1,702,300 | 28.71 | 29.17 | 28.62 | 29.08 | 00:00:00 | | 2005-05-24 | 2,439,600 | 29.00 | 29.01 | 28.20 | 28.31 | 00:00:00 | | 2005-05-25 | 1,560,900 | 28.28 | 28.28 | 27.74 | 27.93 | 00:00:00 | | 2005-05-26 | 1,725,400 | 27.93 | 28.10 | 27.56 | 27.73 | 00:00:00 | | 2005-05-27 | 1,015,600 | 27.75 | 28.12 | 27.72 | 27.86 | 00:00:00 | | 2005-05-31 | 1,659,200 | 28.05 | 28.10 | 27.75 | 27.75 | 00:00:00 | | 2005-06-01 | 2,203,400 | 27.70 | 28.07 | 27.50 | 27.70 | 00:00:00 | | 2005-06-02 | 1,286,400 | 27.89 | 28.08 | 27.65 | 28.02 | 00:00:00 | | 2005-06-03 | 2,461,800 | 28.03 | 28.03 | 27.49 | 27.63 | 00:00:00 | | 2005-06-06 | 1,229,600 | 27.55 | 27.65 | 27.36 | 27.55 | 00:00:00 | | 2005-06-07 | 1,910,100 | 27.58 | 27.78 | 27.41 | 27.49 | 00:00:00 | | 2005-06-08 | 1,821,400 | 27.50 | 27.70 | 27.17 | 27.17 | 00:00:00 | | 2005-06-09 | 3,863,000 | 27.15 | 28.09 | 26.87 | 27.17 | 00:00:00 | | 2005-06-10 | 3,363,400 | 27.17 | 27.56 | 26.88 | 27.51 | 00:00:00 | | 2005-06-13 | 1,602,500 | 27.54 | 27.81 | 27.46 | 27.66 | 00:00:00 | | 2005-06-14 | 2,642,900 | 27.78 | 28.35 | 27.70 | 28.03 | 00:00:00 | | 2005-06-15 | 1,910,100 | 28.05 | 28.32 | 27.97 | 28.16 | 00:00:00 | | 2005-06-16 | 2,853,800 | 28.26 | 29.20 | 28.22 | 29.16 | 00:00:00 | | 2005-06-17 | 4,773,600 | 29.15 | 30.05 | 29.06 | 30.05 | 00:00:00 | | 2005-06-20 | 2,259,200 | 29.95 | 29.96 | 29.37 | 29.54 | 00:00:00 | | 2005-06-21 | 1,153,600 | 29.51 | 29.97 | 29.51 | 29.93 | 00:00:00 | | 2005-06-22 | 1,750,500 | 30.18 | 30.64 | 30.15 | 30.35 | 00:00:00 | | 2005-06-23 | 1,514,800 | 30.35 | 30.38 | 29.72 | 29.80 | 00:00:00 | | 2005-06-24 | 1,904,800 | 29.64 | 29.65 | 29.40 | 29.51 | 00:00:00 | | 2005-06-27 | 1,284,900 | 29.51 | 29.81 | 29.40 | 29.51 | 00:00:00 | | 2005-06-28 | 758,100 | 29.76 | 30.05 | 29.65 | 30.05 | 00:00:00 | | 2005-06-29 | 1,513,600 | 29.98 | 30.00 | 29.25 | 29.58 | 00:00:00 | | 2005-06-30 | 2,568,300 | 29.95 | 30.49 | 29.90 | 30.31 | 00:00:00 | | 2005-07-01 | 1,194,700 | 30.32 | 30.35 | 29.83 | 30.05 | 00:00:00 | | 2005-07-05 | 1,493,300 | 30.39 | 30.39 | 29.90 | 30.26 | 00:00:00 | | 2005-07-06 | 2,191,400 | 30.41 | 30.89 | 30.30 | 30.89 | 00:00:00 | | 2005-07-07 | 1,513,100 | 30.37 | 30.82 | 30.26 | 30.62 | 00:00:00 | | 2005-07-08 | 1,689,700 | 30.65 | 30.99 | 30.59 | 30.73 | 00:00:00 | | 2005-07-11 | 1,180,400 | 30.73 | 31.05 | 30.62 | 30.90 | 00:00:00 | | 2005-07-12 | 1,192,500 | 31.00 | 31.18 | 30.73 | 31.06 | 00:00:00 | | 2005-07-13 | 1,294,400 | 31.26 | 31.45 | 30.93 | 31.27 | 00:00:00 | | 2005-07-14 | 6,098,900 | 31.27 | 32.32 | 30.77 | 32.16 | 00:00:00 | | 2005-07-15 | 2,047,700 | 32.10 | 32.11 | 31.30 | 31.60 | 00:00:00 | | 2005-07-18 | 1,071,900 | 31.60 | 31.85 | 31.30 | 31.46 | 00:00:00 | | 2005-07-19 | 3,153,200 | 31.79 | 32.67 | 31.54 | 32.51 | 00:00:00 | | 2005-07-20 | 2,252,400 | 32.51 | 33.03 | 32.37 | 33.00 | 00:00:00 | | 2005-07-21 | 2,039,000 | 33.15 | 33.15 | 32.60 | 32.85 | 00:00:00 | | 2005-07-22 | 1,210,600 | 32.85 | 33.30 | 32.73 | 33.22 | 00:00:00 | | 2005-07-25 | 1,640,500 | 33.22 | 33.28 | 32.65 | 32.86 | 00:00:00 | | 2005-07-26 | 2,789,900 | 33.47 | 33.90 | 33.06 | 33.66 | 00:00:00 | | 2005-07-27 | 2,365,400 | 33.90 | 33.96 | 33.64 | 33.76 | 00:00:00 | | 2005-07-28 | 1,479,900 | 33.90 | 34.15 | 33.85 | 34.05 | 00:00:00 | | 2005-07-29 | 1,414,000 | 34.10 | 34.15 | 33.87 | 33.93 | 00:00:00 | | 2005-08-01 | 1,677,400 | 33.93 | 34.00 | 33.55 | 33.77 | 00:00:00 | | 2005-08-02 | 1,680,800 | 33.76 | 33.79 | 33.50 | 33.68 | 00:00:00 | | 2005-08-03 | 1,120,100 | 33.62 | 33.77 | 33.35 | 33.64 | 00:00:00 | | 2005-08-04 | 929,500 | 33.64 | 33.70 | 33.45 | 33.55 | 00:00:00 | | 2005-08-05 | 1,228,500 | 33.55 | 33.60 | 33.00 | 33.09 | 00:00:00 | | 2005-08-08 | 1,030,000 | 33.09 | 33.40 | 33.00 | 33.22 | 00:00:00 | | 2005-08-09 | 1,267,600 | 33.25 | 33.64 | 33.10 | 33.60 | 00:00:00 | | 2005-08-10 | 4,386,200 | 33.83 | 35.48 | 33.76 | 35.29 | 00:00:00 | | 2005-08-11 | 3,801,000 | 35.06 | 35.98 | 34.97 | 35.28 | 00:00:00 | | 2005-08-12 | 2,925,300 | 35.20 | 35.30 | 34.79 | 35.26 | 00:00:00 | | 2005-08-15 | 1,690,900 | 35.25 | 35.26 | 34.83 | 35.20 | 00:00:00 | | 2005-08-16 | 3,546,700 | 35.20 | 35.43 | 34.88 | 34.90 | 00:00:00 | | 2005-08-17 | 2,093,900 | 34.86 | 34.86 | 34.33 | 34.37 | 00:00:00 | | 2005-08-18 | 1,838,100 | 34.25 | 34.35 | 34.00 | 34.04 | 00:00:00 | | 2005-08-19 | 1,157,400 | 34.00 | 34.18 | 33.88 | 34.05 | 00:00:00 | | 2005-08-22 | 802,700 | 34.05 | 34.26 | 33.80 | 33.90 | 00:00:00 | | 2005-08-23 | 1,215,000 | 33.92 | 34.05 | 33.35 | 33.69 | 00:00:00 | | 2005-08-24 | 888,300 | 33.75 | 33.98 | 33.47 | 33.54 | 00:00:00 | | 2005-08-25 | 1,239,300 | 33.54 | 33.72 | 33.32 | 33.39 | 00:00:00 | | 2005-08-26 | 1,029,000 | 33.58 | 33.64 | 33.14 | 33.26 | 00:00:00 | | 2005-08-29 | 996,200 | 32.50 | 33.82 | 32.50 | 33.70 | 00:00:00 | | 2005-08-30 | 1,327,100 | 33.75 | 33.76 | 33.12 | 33.30 | 00:00:00 | | 2005-08-31 | 1,338,300 | 33.30 | 33.74 | 33.20 | 33.72 | 00:00:00 | | 2005-09-01 | 2,315,200 | 33.80 | 35.00 | 33.54 | 34.54 | 00:00:00 | | 2005-09-02 | 1,008,100 | 34.55 | 34.82 | 34.33 | 34.63 | 00:00:00 | | 2005-09-06 | 1,520,500 | 34.63 | 34.77 | 34.08 | 34.30 | 00:00:00 | | 2005-09-07 | 1,670,400 | 34.26 | 34.47 | 34.02 | 34.29 | 00:00:00 | | 2005-09-08 | 1,288,400 | 34.20 | 34.30 | 33.71 | 33.79 | 00:00:00 | | 2005-09-09 | 1,851,700 | 33.92 | 34.00 | 33.60 | 33.76 | 00:00:00 | | 2005-09-12 | 10,533,600 | 33.75 | 33.76 | 30.65 | 30.75 | 00:00:00 | | 2005-09-13 | 5,185,800 | 30.74 | 31.49 | 30.08 | 31.16 | 00:00:00 | | 2005-09-14 | 3,964,800 | 31.00 | 32.40 | 30.99 | 31.42 | 00:00:00 | | 2005-09-15 | 2,013,800 | 31.41 | 31.44 | 30.58 | 30.90 | 00:00:00 | | 2005-09-16 | 2,626,800 | 30.82 | 31.48 | 30.67 | 31.40 | 00:00:00 | | 2005-09-19 | 2,100,100 | 31.23 | 31.64 | 31.12 | 31.16 | 00:00:00 | | 2005-09-20 | 1,460,800 | 31.17 | 31.63 | 30.84 | 30.92 | 00:00:00 | | 2005-09-21 | 2,452,100 | 30.93 | 30.93 | 29.96 | 30.34 | 00:00:00 | | 2005-09-22 | 1,740,000 | 30.85 | 31.19 | 30.15 | 30.97 | 00:00:00 | | 2005-09-23 | 1,146,100 | 30.90 | 31.22 | 30.69 | 31.08 | 00:00:00 | | 2005-09-26 | 1,237,800 | 31.24 | 31.49 | 30.90 | 31.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
