|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 905,700 | 36.10 | 36.28 | 35.82 | 36.18 | 00:00:00 | | 2006-03-21 | 1,174,500 | 36.18 | 36.50 | 35.85 | 35.95 | 00:00:00 | | 2006-03-22 | 801,800 | 35.90 | 36.34 | 35.90 | 36.24 | 00:00:00 | | 2006-03-23 | 1,656,300 | 36.07 | 36.27 | 35.59 | 35.92 | 00:00:00 | | 2006-03-24 | 1,476,000 | 35.92 | 36.76 | 35.90 | 36.61 | 00:00:00 | | 2006-03-27 | 1,082,800 | 36.41 | 36.89 | 36.38 | 36.77 | 00:00:00 | | 2006-03-28 | 1,676,800 | 36.76 | 37.16 | 36.37 | 36.46 | 00:00:00 | | 2006-03-29 | 1,403,700 | 36.36 | 36.53 | 36.03 | 36.24 | 00:00:00 | | 2006-03-30 | 999,200 | 36.27 | 36.37 | 35.79 | 36.12 | 00:00:00 | | 2006-03-31 | 1,075,500 | 36.13 | 36.66 | 36.12 | 36.65 | 00:00:00 | | 2006-04-03 | 1,340,800 | 36.53 | 37.02 | 36.32 | 36.55 | 00:00:00 | | 2006-04-04 | 1,329,700 | 36.55 | 37.21 | 36.43 | 37.05 | 00:00:00 | | 2006-04-05 | 936,800 | 37.06 | 37.33 | 36.87 | 37.21 | 00:00:00 | | 2006-04-06 | 1,346,300 | 37.27 | 37.94 | 37.21 | 37.71 | 00:00:00 | | 2006-04-07 | 2,440,900 | 37.86 | 38.85 | 37.81 | 38.27 | 00:00:00 | | 2006-04-10 | 1,334,500 | 38.46 | 38.70 | 38.05 | 38.54 | 00:00:00 | | 2006-04-11 | 1,844,500 | 38.54 | 38.59 | 37.85 | 38.00 | 00:00:00 | | 2006-04-12 | 2,991,200 | 37.80 | 38.40 | 36.66 | 36.97 | 00:00:00 | | 2006-04-13 | 2,730,700 | 37.35 | 37.78 | 36.75 | 37.25 | 00:00:00 | | 2006-04-17 | 1,281,000 | 37.28 | 37.40 | 36.73 | 37.01 | 00:00:00 | | 2006-04-18 | 2,384,500 | 37.20 | 37.95 | 37.17 | 37.80 | 00:00:00 | | 2006-04-19 | 1,337,800 | 37.74 | 37.78 | 37.24 | 37.36 | 00:00:00 | | 2006-04-20 | 693,800 | 37.36 | 37.52 | 37.13 | 37.49 | 00:00:00 | | 2006-04-21 | 922,800 | 37.50 | 37.51 | 37.20 | 37.35 | 00:00:00 | | 2006-04-24 | 998,600 | 37.41 | 37.57 | 37.15 | 37.37 | 00:00:00 | | 2006-04-25 | 1,442,300 | 37.54 | 37.70 | 37.04 | 37.24 | 00:00:00 | | 2006-04-26 | 1,253,400 | 37.34 | 37.49 | 37.23 | 37.42 | 00:00:00 | | 2006-04-27 | 2,138,200 | 37.42 | 38.92 | 37.10 | 38.76 | 00:00:00 | | 2006-04-28 | 2,826,400 | 38.71 | 40.34 | 38.62 | 40.34 | 00:00:00 | | 2006-05-01 | 3,867,600 | 40.30 | 41.02 | 39.86 | 40.12 | 00:00:00 | | 2006-05-02 | 764,500 | 40.28 | 40.53 | 39.95 | 40.22 | 00:00:00 | | 2006-05-03 | 1,608,800 | 40.18 | 40.34 | 39.91 | 40.09 | 00:00:00 | | 2006-05-04 | 1,391,500 | 40.25 | 40.96 | 40.16 | 40.86 | 00:00:00 | | 2006-05-05 | 1,711,000 | 40.86 | 41.20 | 40.62 | 40.78 | 00:00:00 | | 2006-05-08 | 820,300 | 40.69 | 40.96 | 40.42 | 40.96 | 00:00:00 | | 2006-05-09 | 2,378,200 | 40.79 | 40.99 | 39.85 | 40.32 | 00:00:00 | | 2006-05-10 | 1,271,800 | 40.21 | 40.77 | 40.05 | 40.51 | 00:00:00 | | 2006-05-11 | 2,854,400 | 40.46 | 40.47 | 38.72 | 39.25 | 00:00:00 | | 2006-05-12 | 1,925,200 | 39.25 | 39.48 | 38.85 | 39.15 | 00:00:00 | | 2006-05-15 | 1,504,600 | 38.95 | 39.73 | 38.78 | 39.51 | 00:00:00 | | 2006-05-16 | 1,552,800 | 40.00 | 40.74 | 39.50 | 39.96 | 00:00:00 | | 2006-05-17 | 2,091,000 | 39.60 | 39.61 | 38.16 | 38.34 | 00:00:00 | | 2006-05-18 | 932,800 | 38.60 | 38.60 | 37.66 | 37.73 | 00:00:00 | | 2006-05-19 | 2,089,800 | 37.73 | 37.86 | 37.18 | 37.56 | 00:00:00 | | 2006-05-22 | 1,414,400 | 37.18 | 37.90 | 36.84 | 37.76 | 00:00:00 | | 2006-05-23 | 1,593,700 | 37.92 | 38.68 | 37.70 | 38.43 | 00:00:00 | | 2006-05-24 | 3,207,800 | 38.54 | 39.20 | 38.23 | 39.16 | 00:00:00 | | 2006-05-25 | 1,458,200 | 39.35 | 39.53 | 38.82 | 39.15 | 00:00:00 | | 2006-05-26 | 1,100,100 | 39.20 | 39.86 | 39.15 | 39.50 | 00:00:00 | | 2006-05-30 | 1,125,300 | 39.35 | 39.48 | 38.79 | 38.79 | 00:00:00 | | 2006-05-31 | 1,145,200 | 38.86 | 39.50 | 38.85 | 39.29 | 00:00:00 | | 2006-06-01 | 5,108,500 | 40.60 | 40.78 | 40.22 | 40.35 | 00:00:00 | | 2006-06-02 | 3,194,700 | 40.35 | 40.50 | 39.30 | 40.00 | 00:00:00 | | 2006-06-05 | 25,300,700 | 39.95 | 40.09 | 39.03 | 39.56 | 00:00:00 | | 2006-06-06 | 6,004,500 | 39.55 | 39.56 | 37.66 | 38.00 | 00:00:00 | | 2006-06-07 | 2,736,200 | 38.00 | 38.29 | 37.81 | 38.00 | 00:00:00 | | 2006-06-08 | 2,661,500 | 38.01 | 38.52 | 37.47 | 38.33 | 00:00:00 | | 2006-06-09 | 1,574,300 | 38.47 | 38.94 | 38.12 | 38.42 | 00:00:00 | | 2006-06-12 | 1,641,500 | 38.49 | 38.88 | 38.16 | 38.21 | 00:00:00 | | 2006-06-13 | 3,367,300 | 37.90 | 38.24 | 36.87 | 37.08 | 00:00:00 | | 2006-06-14 | 7,668,400 | 36.92 | 36.92 | 34.28 | 35.14 | 00:00:00 | | 2006-06-15 | 3,802,900 | 34.80 | 36.17 | 34.64 | 36.15 | 00:00:00 | | 2006-06-16 | 3,189,300 | 36.05 | 36.06 | 34.78 | 35.01 | 00:00:00 | | 2006-06-19 | 2,896,800 | 34.91 | 35.18 | 34.22 | 34.52 | 00:00:00 | | 2006-06-20 | 4,551,200 | 34.10 | 34.50 | 33.85 | 34.25 | 00:00:00 | | 2006-06-21 | 2,719,900 | 34.25 | 34.86 | 34.06 | 34.61 | 00:00:00 | | 2006-06-22 | 2,583,700 | 34.61 | 34.65 | 34.25 | 34.56 | 00:00:00 | | 2006-06-23 | 1,435,300 | 34.53 | 34.70 | 34.18 | 34.40 | 00:00:00 | | 2006-06-26 | 2,306,000 | 34.36 | 34.62 | 34.27 | 34.51 | 00:00:00 | | 2006-06-27 | 3,515,400 | 34.52 | 35.00 | 34.45 | 34.85 | 00:00:00 | | 2006-06-28 | 1,987,700 | 34.95 | 35.16 | 34.68 | 35.11 | 00:00:00 | | 2006-06-29 | 2,563,000 | 35.34 | 36.06 | 34.86 | 36.06 | 00:00:00 | | 2006-06-30 | 2,388,600 | 36.25 | 36.32 | 35.30 | 35.67 | 00:00:00 | | 2006-07-03 | 733,100 | 35.59 | 35.59 | 35.28 | 35.32 | 00:00:00 | | 2006-07-05 | 8,086,000 | 34.53 | 34.53 | 32.13 | 32.80 | 00:00:00 | | 2006-07-06 | 2,806,800 | 32.68 | 33.05 | 32.32 | 32.56 | 00:00:00 | | 2006-07-07 | 2,781,800 | 32.31 | 32.60 | 32.00 | 32.24 | 00:00:00 | | 2006-07-10 | 2,472,800 | 32.23 | 32.45 | 32.11 | 32.39 | 00:00:00 | | 2006-07-11 | 1,761,600 | 32.37 | 32.96 | 32.14 | 32.95 | 00:00:00 | | 2006-07-12 | 2,582,300 | 32.95 | 33.22 | 32.73 | 32.81 | 00:00:00 | | 2006-07-13 | 2,406,300 | 32.56 | 32.94 | 32.42 | 32.65 | 00:00:00 | | 2006-07-14 | 3,534,800 | 32.43 | 32.60 | 31.92 | 32.09 | 00:00:00 | | 2006-07-17 | 3,654,300 | 32.20 | 33.40 | 31.86 | 32.35 | 00:00:00 | | 2006-07-18 | 4,319,600 | 32.35 | 32.40 | 31.20 | 31.64 | 00:00:00 | | 2006-07-19 | 3,331,800 | 31.94 | 33.58 | 31.90 | 33.58 | 00:00:00 | | 2006-07-20 | 2,108,300 | 33.58 | 33.70 | 33.35 | 33.45 | 00:00:00 | | 2006-07-21 | 1,550,100 | 33.55 | 33.55 | 32.67 | 33.08 | 00:00:00 | | 2006-07-24 | 1,215,100 | 33.12 | 33.88 | 32.93 | 33.86 | 00:00:00 | | 2006-07-25 | 909,700 | 33.87 | 33.87 | 33.29 | 33.52 | 00:00:00 | | 2006-07-26 | 967,500 | 33.50 | 33.77 | 33.11 | 33.64 | 00:00:00 | | 2006-07-27 | 1,616,200 | 33.65 | 34.02 | 33.48 | 33.83 | 00:00:00 | | 2006-07-28 | 1,649,400 | 34.08 | 34.69 | 34.04 | 34.48 | 00:00:00 | | 2006-07-31 | 917,200 | 34.48 | 34.48 | 33.79 | 33.97 | 00:00:00 | | 2006-08-01 | 1,015,500 | 33.87 | 34.34 | 33.76 | 33.92 | 00:00:00 | | 2006-08-02 | 1,545,000 | 33.77 | 34.41 | 33.60 | 34.40 | 00:00:00 | | 2006-08-03 | 1,573,200 | 34.41 | 34.92 | 34.31 | 34.92 | 00:00:00 | | 2006-08-04 | 3,099,300 | 35.50 | 36.36 | 35.31 | 35.81 | 00:00:00 | | 2006-08-07 | 1,917,000 | 35.61 | 35.81 | 35.02 | 35.06 | 00:00:00 | | 2006-08-08 | 1,604,300 | 36.00 | 36.00 | 34.50 | 34.64 | 00:00:00 | | 2006-08-09 | 1,843,700 | 34.73 | 34.92 | 33.83 | 33.84 | 00:00:00 | | 2006-08-10 | 1,117,600 | 33.76 | 34.10 | 33.50 | 34.09 | 00:00:00 | | 2006-08-11 | 790,100 | 34.09 | 34.09 | 33.45 | 33.51 | 00:00:00 | | 2006-08-14 | 1,253,000 | 33.52 | 33.64 | 33.00 | 33.07 | 00:00:00 | | 2006-08-15 | 843,800 | 33.47 | 33.84 | 33.33 | 33.64 | 00:00:00 | | 2006-08-16 | 699,100 | 33.79 | 34.15 | 33.71 | 34.10 | 00:00:00 | | 2006-08-17 | 1,447,500 | 33.81 | 33.85 | 33.34 | 33.74 | 00:00:00 | | 2006-08-18 | 1,084,900 | 33.75 | 33.80 | 33.36 | 33.72 | 00:00:00 | | 2006-08-21 | 1,208,100 | 33.51 | 33.61 | 33.16 | 33.30 | 00:00:00 | | 2006-08-22 | 676,100 | 33.30 | 33.61 | 33.20 | 33.20 | 00:00:00 | | 2006-08-23 | 893,900 | 33.25 | 33.41 | 32.52 | 32.63 | 00:00:00 | | 2006-08-24 | 1,049,200 | 32.94 | 33.05 | 32.74 | 32.83 | 00:00:00 | | 2006-08-25 | 1,326,800 | 32.83 | 33.06 | 32.71 | 32.98 | 00:00:00 | | 2006-08-28 | 965,600 | 32.93 | 33.62 | 32.87 | 33.51 | 00:00:00 | | 2006-08-29 | 1,016,000 | 33.42 | 33.46 | 32.94 | 33.31 | 00:00:00 | | 2006-08-30 | 1,229,400 | 33.42 | 33.47 | 33.20 | 33.33 | 00:00:00 | | 2006-08-31 | 1,274,700 | 33.40 | 33.40 | 33.00 | 33.31 | 00:00:00 | | 2006-09-01 | 672,300 | 33.49 | 33.57 | 33.32 | 33.49 | 00:00:00 | | 2006-09-05 | 985,600 | 33.49 | 33.50 | 33.15 | 33.37 | 00:00:00 | | 2006-09-06 | 805,800 | 33.12 | 33.50 | 33.12 | 33.19 | 00:00:00 | | 2006-09-07 | 1,124,600 | 33.00 | 33.17 | 32.72 | 32.85 | 00:00:00 | | 2006-09-08 | 978,700 | 32.85 | 33.58 | 32.78 | 33.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
