|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 978,700 | 32.85 | 33.58 | 32.78 | 33.45 | 00:00:00 | | 2006-09-11 | 1,752,300 | 33.45 | 33.60 | 32.91 | 32.99 | 00:00:00 | | 2006-09-12 | 3,702,900 | 33.20 | 33.44 | 32.67 | 33.33 | 00:00:00 | | 2006-09-13 | 1,812,300 | 33.15 | 34.11 | 33.15 | 34.06 | 00:00:00 | | 2006-09-14 | 828,800 | 33.78 | 33.95 | 33.60 | 33.88 | 00:00:00 | | 2006-09-15 | 5,036,500 | 33.99 | 36.20 | 33.99 | 35.93 | 00:00:00 | | 2006-09-18 | 5,156,700 | 35.99 | 37.59 | 35.73 | 36.15 | 00:00:00 | | 2006-09-19 | 1,843,800 | 36.15 | 36.63 | 35.52 | 35.69 | 00:00:00 | | 2006-09-20 | 1,561,000 | 35.99 | 36.35 | 35.82 | 35.90 | 00:00:00 | | 2006-09-21 | 1,855,000 | 36.10 | 36.91 | 35.64 | 35.71 | 00:00:00 | | 2006-09-22 | 968,600 | 35.72 | 35.93 | 35.45 | 35.85 | 00:00:00 | | 2006-09-25 | 1,600,000 | 36.15 | 36.39 | 35.80 | 36.16 | 00:00:00 | | 2006-09-26 | 1,247,600 | 36.28 | 36.73 | 36.21 | 36.68 | 00:00:00 | | 2006-09-27 | 919,800 | 36.68 | 37.00 | 36.39 | 36.66 | 00:00:00 | | 2006-09-28 | 620,700 | 36.80 | 36.92 | 36.57 | 36.73 | 00:00:00 | | 2006-09-29 | 1,109,400 | 36.95 | 37.08 | 36.70 | 36.71 | 00:00:00 | | 2006-10-02 | 1,360,100 | 36.71 | 36.71 | 35.72 | 36.20 | 00:00:00 | | 2006-10-03 | 1,214,300 | 36.20 | 36.47 | 36.01 | 36.09 | 00:00:00 | | 2006-10-04 | 1,149,700 | 35.93 | 36.99 | 35.93 | 36.93 | 00:00:00 | | 2006-10-05 | 917,200 | 36.80 | 36.90 | 36.56 | 36.77 | 00:00:00 | | 2006-10-06 | 1,171,500 | 36.77 | 36.77 | 36.15 | 36.40 | 00:00:00 | | 2006-10-09 | 987,100 | 36.30 | 37.10 | 36.20 | 37.05 | 00:00:00 | | 2006-10-10 | 994,700 | 36.99 | 37.10 | 36.55 | 36.70 | 00:00:00 | | 2006-10-11 | 1,289,400 | 36.47 | 36.52 | 36.13 | 36.46 | 00:00:00 | | 2006-10-12 | 726,500 | 36.72 | 36.74 | 36.48 | 36.53 | 00:00:00 | | 2006-10-13 | 1,243,900 | 36.53 | 36.68 | 36.35 | 36.43 | 00:00:00 | | 2006-10-16 | 3,616,900 | 35.90 | 36.52 | 35.68 | 36.14 | 00:00:00 | | 2006-10-17 | 2,123,400 | 36.14 | 36.14 | 35.37 | 35.47 | 00:00:00 | | 2006-10-18 | 1,289,200 | 35.76 | 35.82 | 34.91 | 35.57 | 00:00:00 | | 2006-10-19 | 1,216,200 | 35.38 | 35.39 | 34.95 | 35.00 | 00:00:00 | | 2006-10-20 | 1,137,900 | 35.20 | 35.20 | 34.83 | 35.14 | 00:00:00 | | 2006-10-23 | 714,700 | 35.14 | 35.58 | 35.04 | 35.57 | 00:00:00 | | 2006-10-24 | 1,063,200 | 35.30 | 35.52 | 34.95 | 35.08 | 00:00:00 | | 2006-10-25 | 887,900 | 35.15 | 35.49 | 34.97 | 35.42 | 00:00:00 | | 2006-10-26 | 1,119,200 | 35.51 | 35.63 | 35.20 | 35.44 | 00:00:00 | | 2006-10-27 | 853,700 | 35.34 | 35.48 | 34.90 | 34.96 | 00:00:00 | | 2006-10-30 | 654,200 | 34.90 | 35.08 | 34.87 | 35.02 | 00:00:00 | | 2006-10-31 | 803,900 | 35.04 | 35.25 | 34.89 | 34.92 | 00:00:00 | | 2006-11-01 | 1,288,600 | 35.17 | 35.20 | 34.79 | 34.82 | 00:00:00 | | 2006-11-02 | 694,100 | 34.70 | 34.80 | 34.44 | 34.57 | 00:00:00 | | 2006-11-03 | 599,100 | 34.70 | 34.92 | 34.54 | 34.69 | 00:00:00 | | 2006-11-06 | 1,223,200 | 34.89 | 35.22 | 34.88 | 35.00 | 00:00:00 | | 2006-11-07 | 775,100 | 35.10 | 35.13 | 34.75 | 34.89 | 00:00:00 | | 2006-11-08 | 678,700 | 34.89 | 35.02 | 34.68 | 34.70 | 00:00:00 | | 2006-11-09 | 599,200 | 34.74 | 34.98 | 34.56 | 34.57 | 00:00:00 | | 2006-11-10 | 543,800 | 34.58 | 34.70 | 34.33 | 34.61 | 00:00:00 | | 2006-11-13 | 832,200 | 34.52 | 35.00 | 34.42 | 34.51 | 00:00:00 | | 2006-11-14 | 1,139,900 | 34.51 | 35.00 | 34.40 | 34.96 | 00:00:00 | | 2006-11-15 | 2,650,800 | 34.86 | 35.56 | 34.83 | 35.14 | 00:00:00 | | 2006-11-16 | 1,974,700 | 35.25 | 35.55 | 35.24 | 35.38 | 00:00:00 | | 2006-11-17 | 1,246,400 | 35.23 | 35.40 | 35.02 | 35.22 | 00:00:00 | | 2006-11-20 | 660,400 | 35.20 | 35.27 | 34.95 | 35.15 | 00:00:00 | | 2006-11-21 | 703,500 | 35.13 | 35.20 | 34.87 | 34.97 | 00:00:00 | | 2006-11-22 | 638,200 | 34.97 | 35.21 | 34.88 | 35.18 | 00:00:00 | | 2006-11-24 | 569,800 | 35.03 | 35.29 | 35.03 | 35.21 | 00:00:00 | | 2006-11-27 | 983,600 | 35.10 | 35.12 | 34.72 | 34.84 | 00:00:00 | | 2006-11-28 | 1,437,900 | 34.66 | 34.94 | 34.43 | 34.91 | 00:00:00 | | 2006-11-29 | 9,619,000 | 34.90 | 35.30 | 34.50 | 34.80 | 00:00:00 | | 2006-11-30 | 1,469,600 | 34.90 | 34.91 | 34.40 | 34.76 | 00:00:00 | | 2006-12-01 | 1,914,800 | 34.76 | 34.87 | 34.25 | 34.51 | 00:00:00 | | 2006-12-04 | 1,399,300 | 34.65 | 34.96 | 34.50 | 34.93 | 00:00:00 | | 2006-12-05 | 1,689,500 | 35.18 | 35.38 | 34.97 | 35.33 | 00:00:00 | | 2006-12-06 | 1,384,100 | 35.33 | 35.42 | 35.22 | 35.37 | 00:00:00 | | 2006-12-07 | 1,043,300 | 35.41 | 35.44 | 35.15 | 35.21 | 00:00:00 | | 2006-12-08 | 1,430,700 | 35.21 | 35.78 | 35.21 | 35.61 | 00:00:00 | | 2006-12-11 | 1,541,800 | 35.52 | 35.84 | 35.22 | 35.62 | 00:00:00 | | 2006-12-12 | 1,407,900 | 35.56 | 35.98 | 35.51 | 35.75 | 00:00:00 | | 2006-12-13 | 884,900 | 35.95 | 36.06 | 35.73 | 35.99 | 00:00:00 | | 2006-12-14 | 696,900 | 36.00 | 36.25 | 35.83 | 36.22 | 00:00:00 | | 2006-12-15 | 1,476,300 | 36.47 | 36.58 | 36.27 | 36.58 | 00:00:00 | | 2006-12-18 | 789,900 | 36.62 | 36.66 | 36.15 | 36.21 | 00:00:00 | | 2006-12-19 | 963,000 | 35.96 | 36.09 | 35.91 | 36.02 | 00:00:00 | | 2006-12-20 | 970,400 | 36.01 | 36.08 | 35.84 | 36.02 | 00:00:00 | | 2006-12-21 | 1,215,500 | 36.02 | 36.18 | 35.82 | 35.85 | 00:00:00 | | 2006-12-22 | 1,054,000 | 35.94 | 36.25 | 35.63 | 35.69 | 00:00:00 | | 2006-12-26 | 385,200 | 35.66 | 36.16 | 35.66 | 36.10 | 00:00:00 | | 2006-12-27 | 959,900 | 36.27 | 36.64 | 36.27 | 36.52 | 00:00:00 | | 2006-12-28 | 786,800 | 36.43 | 36.51 | 35.98 | 35.99 | 00:00:00 | | 2006-12-29 | 1,225,600 | 35.99 | 35.99 | 35.24 | 35.27 | 00:00:00 | | 2007-01-03 | 1,351,100 | 35.73 | 36.15 | 35.39 | 35.52 | 00:00:00 | | 2007-01-04 | 1,279,200 | 35.37 | 35.50 | 35.12 | 35.40 | 00:00:00 | | 2007-01-05 | 1,268,500 | 35.25 | 35.30 | 34.80 | 34.87 | 00:00:00 | | 2007-01-08 | 2,063,700 | 34.80 | 34.96 | 34.49 | 34.86 | 00:00:00 | | 2007-01-09 | 4,550,900 | 35.01 | 35.10 | 34.67 | 34.77 | 00:00:00 | | 2007-01-10 | 1,182,600 | 34.63 | 34.92 | 34.51 | 34.81 | 00:00:00 | | 2007-01-11 | 1,879,600 | 34.68 | 34.90 | 34.67 | 34.76 | 00:00:00 | | 2007-01-12 | 1,734,100 | 34.76 | 34.90 | 34.53 | 34.72 | 00:00:00 | | 2007-01-16 | 15,332,400 | 33.65 | 33.65 | 31.24 | 31.83 | 00:00:00 | | 2007-01-17 | 10,793,300 | 31.64 | 31.67 | 30.45 | 31.04 | 00:00:00 | | 2007-01-18 | 5,253,800 | 30.95 | 32.00 | 30.78 | 31.90 | 00:00:00 | | 2007-01-19 | 3,459,000 | 32.07 | 32.46 | 31.91 | 32.12 | 00:00:00 | | 2007-01-22 | 2,405,400 | 32.05 | 32.15 | 31.50 | 31.71 | 00:00:00 | | 2007-01-23 | 1,647,100 | 31.80 | 32.19 | 31.70 | 32.17 | 00:00:00 | | 2007-01-24 | 1,982,600 | 32.38 | 32.65 | 32.30 | 32.61 | 00:00:00 | | 2007-01-25 | 1,930,200 | 32.52 | 32.62 | 32.17 | 32.24 | 00:00:00 | | 2007-01-26 | 2,632,000 | 32.59 | 33.54 | 32.41 | 32.58 | 00:00:00 | | 2007-01-29 | 2,827,000 | 32.65 | 33.16 | 32.61 | 33.00 | 00:00:00 | | 2007-01-30 | 1,697,200 | 33.06 | 33.53 | 33.02 | 33.50 | 00:00:00 | | 2007-01-31 | 1,274,300 | 33.50 | 33.92 | 33.19 | 33.78 | 00:00:00 | | 2007-02-01 | 2,113,200 | 33.91 | 34.17 | 33.61 | 34.13 | 00:00:00 | | 2007-02-02 | 1,388,900 | 34.10 | 34.18 | 33.90 | 34.17 | 00:00:00 | | 2007-02-05 | 1,348,700 | 34.15 | 34.20 | 34.02 | 34.11 | 00:00:00 | | 2007-02-06 | 1,257,300 | 34.23 | 34.37 | 34.08 | 34.31 | 00:00:00 | | 2007-02-07 | 1,549,000 | 34.18 | 34.58 | 34.08 | 34.44 | 00:00:00 | | 2007-02-08 | 2,307,600 | 34.26 | 34.28 | 33.91 | 34.10 | 00:00:00 | | 2007-02-09 | 2,157,600 | 34.10 | 34.27 | 33.33 | 33.59 | 00:00:00 | | 2007-02-12 | 1,883,900 | 33.35 | 33.70 | 33.35 | 33.50 | 00:00:00 | | 2007-02-13 | 1,370,800 | 33.50 | 33.88 | 33.12 | 33.68 | 00:00:00 | | 2007-02-14 | 1,070,700 | 33.70 | 34.14 | 33.69 | 33.88 | 00:00:00 | | 2007-02-15 | 551,000 | 34.01 | 34.17 | 34.00 | 34.15 | 00:00:00 | | 2007-02-16 | 1,331,500 | 34.10 | 34.60 | 34.10 | 34.53 | 00:00:00 | | 2007-02-20 | 857,900 | 34.38 | 34.62 | 34.05 | 34.51 | 00:00:00 | | 2007-02-21 | 451,900 | 34.39 | 34.47 | 34.25 | 34.40 | 00:00:00 | | 2007-02-22 | 2,219,500 | 34.70 | 34.99 | 34.55 | 34.78 | 00:00:00 | | 2007-02-23 | 1,889,600 | 34.93 | 35.01 | 34.59 | 35.00 | 00:00:00 | | 2007-02-26 | 1,762,700 | 34.97 | 34.98 | 34.05 | 34.38 | 00:00:00 | | 2007-02-27 | 2,964,900 | 34.38 | 34.38 | 33.00 | 33.26 | 00:00:00 | | 2007-02-28 | 1,840,700 | 33.30 | 33.59 | 33.03 | 33.38 | 00:00:00 | | 2007-03-01 | 1,628,100 | 33.02 | 33.41 | 32.81 | 33.17 | 00:00:00 | | 2007-03-02 | 5,252,300 | 32.74 | 32.84 | 32.12 | 32.76 | 00:00:00 | | 2007-03-05 | 2,948,700 | 32.76 | 33.48 | 32.68 | 33.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
