TR4DER - COMMERCE BANCORP [CBH] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-09-26	1,237,800	31.24	31.49	30.90	31.16	00:00:00
2005-09-27	1,231,300	31.10	31.40	30.85	31.13	00:00:00
2005-09-28	1,830,600	31.07	31.56	30.55	30.56	00:00:00
2005-09-29	1,063,300	30.57	30.82	30.25	30.68	00:00:00
2005-09-30	820,700	30.63	30.82	30.43	30.69	00:00:00
2005-10-03	1,218,100	30.53	31.12	30.31	31.00	00:00:00
2005-10-04	1,079,000	31.00	31.14	30.05	30.06	00:00:00
2005-10-05	2,836,200	30.05	30.15	29.48	29.51	00:00:00
2005-10-06	3,185,100	28.55	29.33	28.00	28.92	00:00:00
2005-10-07	1,622,300	28.92	29.05	28.43	28.62	00:00:00
2005-10-10	1,007,100	28.45	28.89	28.36	28.48	00:00:00
2005-10-11	1,559,800	28.54	28.83	28.27	28.40	00:00:00
2005-10-12	2,411,400	28.50	29.01	28.40	28.94	00:00:00
2005-10-13	2,750,100	29.07	29.21	28.40	28.72	00:00:00
2005-10-14	1,865,600	28.72	29.48	28.72	29.10	00:00:00
2005-10-17	5,313,900	29.00	29.11	27.89	28.08	00:00:00
2005-10-18	2,439,400	28.08	28.42	27.96	28.23	00:00:00
2005-10-19	2,650,800	28.10	29.38	28.05	29.25	00:00:00
2005-10-20	1,743,300	29.05	29.84	28.67	28.88	00:00:00
2005-10-21	1,726,900	28.88	29.27	28.72	28.93	00:00:00
2005-10-24	2,475,500	28.93	29.39	28.80	29.39	00:00:00
2005-10-25	1,602,100	29.39	29.84	29.30	29.58	00:00:00
2005-10-26	1,280,300	29.50	29.75	28.98	29.01	00:00:00
2005-10-27	813,600	28.97	29.38	28.85	29.03	00:00:00
2005-10-28	1,556,200	29.10	29.99	28.92	29.99	00:00:00
2005-10-31	1,494,100	29.99	30.49	29.76	30.47	00:00:00
2005-11-01	1,773,400	30.35	30.48	29.94	29.98	00:00:00
2005-11-02	1,269,500	29.86	30.71	29.84	30.61	00:00:00
2005-11-03	863,300	30.61	30.88	30.40	30.52	00:00:00
2005-11-04	602,900	30.51	30.73	30.18	30.71	00:00:00
2005-11-07	988,100	30.85	31.10	30.70	30.97	00:00:00
2005-11-08	1,695,800	30.97	31.58	30.97	31.46	00:00:00
2005-11-09	1,449,600	31.35	31.89	31.27	31.89	00:00:00
2005-11-10	2,418,000	31.89	32.34	31.51	32.34	00:00:00
2005-11-11	3,674,000	32.34	33.80	32.34	33.62	00:00:00
2005-11-14	2,099,200	33.62	33.70	32.53	32.83	00:00:00
2005-11-15	1,729,500	32.81	32.94	31.98	32.12	00:00:00
2005-11-16	1,889,300	32.07	32.07	31.27	31.89	00:00:00
2005-11-17	2,683,400	31.89	33.43	31.63	33.33	00:00:00
2005-11-18	2,337,100	33.33	33.48	32.62	33.09	00:00:00
2005-11-21	2,250,900	31.65	32.81	31.59	32.75	00:00:00
2005-11-22	1,330,900	32.64	32.85	32.27	32.85	00:00:00
2005-11-23	1,554,900	32.69	33.73	32.50	33.53	00:00:00
2005-11-25	547,000	33.54	33.83	33.50	33.75	00:00:00
2005-11-28	1,348,200	33.68	33.75	33.06	33.42	00:00:00
2005-11-29	2,965,400	33.43	34.08	33.00	33.95	00:00:00
2005-11-30	3,921,700	33.95	33.96	33.40	33.69	00:00:00
2005-12-01	1,821,900	33.70	34.34	33.69	34.34	00:00:00
2005-12-02	1,814,100	34.25	34.33	33.90	34.33	00:00:00
2005-12-05	1,800,300	34.23	34.24	33.90	34.15	00:00:00
2005-12-06	2,186,500	34.16	34.47	33.95	34.02	00:00:00
2005-12-07	5,344,200	33.91	33.92	32.83	33.07	00:00:00
2005-12-08	2,009,900	33.21	33.44	32.74	33.03	00:00:00
2005-12-09	8,523,400	32.34	34.33	32.14	34.26	00:00:00
2005-12-12	4,236,200	34.10	34.88	33.90	34.10	00:00:00
2005-12-13	2,514,900	33.97	34.58	33.75	34.30	00:00:00
2005-12-14	2,002,600	34.27	35.36	34.07	35.29	00:00:00
2005-12-15	3,874,700	35.36	35.79	34.84	35.10	00:00:00
2005-12-16	2,821,500	34.93	35.09	34.53	34.80	00:00:00
2005-12-19	1,453,000	34.70	34.79	34.01	34.13	00:00:00
2005-12-20	1,378,700	34.23	34.57	34.13	34.28	00:00:00
2005-12-21	1,000,400	34.29	34.71	34.29	34.70	00:00:00
2005-12-22	1,335,200	34.70	35.13	34.70	35.13	00:00:00
2005-12-23	895,800	35.25	35.39	34.99	35.05	00:00:00
2005-12-27	1,545,300	35.18	35.84	35.10	35.11	00:00:00
2005-12-28	1,650,500	35.05	35.05	34.46	34.70	00:00:00
2005-12-29	1,060,300	34.71	34.87	34.46	34.56	00:00:00
2005-12-30	1,153,900	34.56	34.60	34.17	34.41	00:00:00
2006-01-03	2,594,900	34.80	34.81	33.80	34.33	00:00:00
2006-01-04	2,880,200	33.90	34.51	33.84	34.20	00:00:00
2006-01-05	2,349,000	34.07	34.35	33.85	34.15	00:00:00
2006-01-06	2,414,600	34.15	34.24	33.94	34.14	00:00:00
2006-01-09	2,253,500	34.14	34.27	33.70	33.99	00:00:00
2006-01-10	5,908,000	33.61	33.62	32.66	33.01	00:00:00
2006-01-11	2,957,200	32.99	33.02	32.20	32.70	00:00:00
2006-01-12	1,891,700	32.50	32.66	32.21	32.36	00:00:00
2006-01-13	1,688,700	32.30	32.96	32.13	32.65	00:00:00
2006-01-17	3,436,500	32.66	33.40	32.10	33.12	00:00:00
2006-01-18	3,030,400	33.00	33.42	32.83	33.29	00:00:00
2006-01-19	2,353,700	33.29	33.32	32.80	33.10	00:00:00
2006-01-20	1,896,100	33.09	33.09	32.15	32.21	00:00:00
2006-01-23	1,187,000	32.21	32.57	32.15	32.47	00:00:00
2006-01-24	1,208,400	32.47	32.63	32.18	32.31	00:00:00
2006-01-25	1,376,600	32.35	32.42	31.86	32.06	00:00:00
2006-01-26	1,062,600	32.25	32.55	32.20	32.41	00:00:00
2006-01-27	1,338,700	32.51	33.10	32.45	33.06	00:00:00
2006-01-30	1,203,000	33.05	33.24	32.93	33.20	00:00:00
2006-01-31	1,535,600	33.16	33.47	33.01	33.44	00:00:00
2006-02-01	1,972,700	33.50	33.95	33.35	33.63	00:00:00
2006-02-02	1,643,500	33.63	33.75	33.39	33.46	00:00:00
2006-02-03	2,000,700	33.25	33.41	33.10	33.27	00:00:00
2006-02-06	1,320,600	33.27	33.36	33.10	33.31	00:00:00
2006-02-07	1,505,900	33.20	33.36	32.78	32.96	00:00:00
2006-02-08	846,200	33.10	33.16	32.82	32.94	00:00:00
2006-02-09	948,700	33.04	33.32	32.89	33.01	00:00:00
2006-02-10	912,200	33.01	33.01	32.75	32.92	00:00:00
2006-02-13	925,500	32.78	32.99	32.28	32.33	00:00:00
2006-02-14	969,500	32.49	33.09	32.45	32.66	00:00:00
2006-02-15	869,900	32.56	33.31	32.52	33.00	00:00:00
2006-02-16	670,400	33.01	33.15	32.87	33.04	00:00:00
2006-02-17	906,600	33.05	33.05	32.61	32.69	00:00:00
2006-02-21	834,700	32.66	32.75	32.18	32.42	00:00:00
2006-02-22	2,528,400	32.43	34.00	32.43	33.95	00:00:00
2006-02-23	2,373,300	33.68	34.60	33.63	34.02	00:00:00
2006-02-24	1,007,500	34.02	34.46	33.86	34.37	00:00:00
2006-02-27	1,160,800	33.80	34.13	33.55	33.92	00:00:00
2006-02-28	1,138,700	33.74	33.98	33.10	33.17	00:00:00
2006-03-01	1,028,600	33.17	33.63	33.03	33.52	00:00:00
2006-03-02	675,900	33.25	33.70	33.05	33.42	00:00:00
2006-03-03	667,000	33.39	33.70	33.10	33.34	00:00:00
2006-03-06	1,052,900	33.30	33.33	32.91	33.14	00:00:00
2006-03-07	2,176,400	33.10	34.44	33.00	34.15	00:00:00
2006-03-08	2,328,500	34.14	34.78	33.63	34.29	00:00:00
2006-03-09	2,918,100	34.58	35.95	34.35	34.46	00:00:00
2006-03-10	1,484,600	34.46	34.99	34.46	34.77	00:00:00
2006-03-13	2,944,700	35.00	35.93	34.95	35.75	00:00:00
2006-03-14	2,365,100	35.76	36.54	35.68	36.37	00:00:00
2006-03-15	2,256,800	36.41	36.41	35.81	36.08	00:00:00
2006-03-16	1,533,900	36.10	36.29	35.90	36.01	00:00:00
2006-03-17	1,609,000	36.00	36.08	35.81	35.90	00:00:00
2006-03-20	905,700	36.10	36.28	35.82	36.18	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>