|
 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 | | 2007-08-23 | 3,238,800 | 37.50 | 37.63 | 36.89 | 37.23 | 00:00:00 | | 2007-08-24 | 1,163,300 | 37.14 | 37.33 | 36.63 | 37.31 | 00:00:00 | | 2007-08-27 | 1,167,300 | 37.00 | 37.10 | 36.33 | 36.33 | 00:00:00 | | 2007-08-28 | 2,067,000 | 36.04 | 36.15 | 35.16 | 35.17 | 00:00:00 | | 2007-08-29 | 1,511,600 | 35.47 | 36.53 | 35.30 | 36.47 | 00:00:00 | | 2007-08-30 | 2,179,800 | 36.04 | 36.46 | 35.83 | 36.15 | 00:00:00 | | 2007-08-31 | 1,813,900 | 36.77 | 37.00 | 36.05 | 36.73 | 00:00:00 | | 2007-09-04 | 1,933,000 | 36.58 | 37.93 | 36.53 | 37.61 | 00:00:00 | | 2007-09-05 | 1,907,300 | 37.19 | 37.34 | 36.67 | 36.96 | 00:00:00 | | 2007-09-06 | 1,227,900 | 37.16 | 37.41 | 36.40 | 37.32 | 00:00:00 | | 2007-09-07 | 2,427,100 | 36.40 | 37.70 | 36.40 | 37.31 | 00:00:00 | | 2007-09-10 | 1,479,700 | 37.46 | 37.60 | 36.26 | 36.71 | 00:00:00 | | 2007-09-11 | 2,873,300 | 37.09 | 38.35 | 37.00 | 38.04 | 00:00:00 | | 2007-09-12 | 1,708,800 | 37.98 | 38.12 | 37.15 | 38.04 | 00:00:00 | | 2007-09-13 | 1,774,200 | 38.47 | 38.75 | 38.06 | 38.57 | 00:00:00 | | 2007-09-14 | 1,625,500 | 38.11 | 39.12 | 37.92 | 38.96 | 00:00:00 | | 2007-09-17 | 1,491,900 | 38.70 | 38.79 | 37.71 | 38.07 | 00:00:00 | | 2007-09-18 | 2,993,700 | 38.49 | 39.62 | 37.83 | 39.51 | 00:00:00 | | 2007-09-19 | 2,366,200 | 39.41 | 39.50 | 38.44 | 38.87 | 00:00:00 | | 2007-09-20 | 3,353,300 | 38.87 | 38.87 | 37.43 | 38.03 | 00:00:00 | | 2007-09-21 | 2,162,500 | 38.45 | 38.62 | 37.56 | 38.10 | 00:00:00 | | 2007-09-24 | 1,204,000 | 37.98 | 38.22 | 37.43 | 37.49 | 00:00:00 | | 2007-09-25 | 1,458,400 | 37.27 | 38.12 | 37.14 | 38.01 | 00:00:00 | | 2007-09-26 | 830,500 | 38.24 | 38.32 | 37.69 | 37.98 | 00:00:00 | | 2007-09-27 | 753,000 | 37.97 | 38.23 | 37.67 | 38.12 | 00:00:00 | | 2007-09-28 | 1,904,700 | 37.94 | 39.08 | 37.94 | 38.78 | 00:00:00 | | 2007-10-01 | 2,285,700 | 38.82 | 39.97 | 38.75 | 39.74 | 00:00:00 | | 2007-10-02 | 61,675,000 | 39.23 | 41.00 | 39.11 | 39.47 | 00:00:00 | | 2007-10-03 | 26,331,400 | 39.46 | 39.84 | 38.67 | 38.84 | 00:00:00 | | 2007-10-04 | 11,242,500 | 38.97 | 39.61 | 38.76 | 39.48 | 00:00:00 | | 2007-10-05 | 15,615,500 | 39.88 | 40.32 | 39.88 | 40.21 | 00:00:00 | | 2007-10-08 | 3,699,600 | 39.98 | 40.19 | 39.56 | 39.76 | 00:00:00 | | 2007-10-09 | 6,402,300 | 39.80 | 40.46 | 39.80 | 40.40 | 00:00:00 | | 2007-10-10 | 6,254,500 | 40.24 | 40.55 | 39.81 | 40.27 | 00:00:00 | | 2007-10-11 | 6,291,300 | 40.44 | 40.80 | 40.33 | 40.49 | 00:00:00 | | 2007-10-12 | 5,351,800 | 40.16 | 40.73 | 40.12 | 40.37 | 00:00:00 | | 2007-10-15 | 5,078,900 | 40.42 | 40.50 | 39.86 | 39.94 | 00:00:00 | | 2007-10-16 | 6,252,700 | 39.82 | 39.98 | 39.52 | 39.52 | 00:00:00 | | 2007-10-17 | 7,759,400 | 39.55 | 39.82 | 39.39 | 39.62 | 00:00:00 | | 2007-10-18 | 11,273,400 | 39.56 | 39.56 | 39.08 | 39.35 | 00:00:00 | | 2007-10-19 | 5,698,400 | 39.20 | 39.56 | 38.80 | 38.80 | 00:00:00 | | 2007-10-22 | 2,620,800 | 38.65 | 39.05 | 38.33 | 39.01 | 00:00:00 | | 2007-10-23 | 6,972,700 | 39.01 | 39.52 | 38.92 | 39.21 | 00:00:00 | | 2007-10-24 | 5,698,400 | 39.10 | 39.10 | 38.29 | 38.58 | 00:00:00 | | 2007-10-25 | 8,412,800 | 38.54 | 39.14 | 38.49 | 38.92 | 00:00:00 | | 2007-10-26 | 6,531,300 | 39.42 | 39.42 | 38.65 | 39.04 | 00:00:00 | | 2007-10-29 | 5,828,200 | 39.20 | 39.75 | 39.14 | 39.71 | 00:00:00 | | 2007-10-30 | 4,447,300 | 39.49 | 40.06 | 39.49 | 39.82 | 00:00:00 | | 2007-10-31 | 5,402,200 | 40.10 | 40.76 | 39.93 | 40.75 | 00:00:00 | | 2007-11-01 | 4,526,800 | 39.99 | 40.55 | 39.75 | 39.87 | 00:00:00 | | 2007-11-02 | 6,291,400 | 39.86 | 40.46 | 39.71 | 40.20 | 00:00:00 | | 2007-11-05 | 3,561,600 | 39.53 | 40.47 | 39.53 | 40.17 | 00:00:00 | | 2007-11-06 | 14,944,700 | 40.05 | 40.50 | 40.05 | 40.40 | 00:00:00 | | 2007-11-07 | 5,625,400 | 40.04 | 40.48 | 39.35 | 39.35 | 00:00:00 | | 2007-11-08 | 6,504,700 | 39.38 | 39.83 | 38.35 | 38.82 | 00:00:00 | | 2007-11-09 | 12,894,600 | 38.23 | 38.71 | 37.62 | 37.73 | 00:00:00 | | 2007-11-12 | 5,309,100 | 37.62 | 37.92 | 36.82 | 36.82 | 00:00:00 | | 2007-11-13 | 4,930,100 | 37.06 | 37.86 | 37.06 | 37.70 | 00:00:00 | | 2007-11-14 | 3,243,900 | 38.32 | 38.78 | 37.24 | 37.46 | 00:00:00 | | 2007-11-15 | 3,816,000 | 37.24 | 37.24 | 36.19 | 36.24 | 00:00:00 | | 2007-11-16 | 3,413,200 | 36.43 | 36.65 | 35.90 | 36.32 | 00:00:00 | | 2007-11-19 | 4,760,200 | 36.24 | 36.24 | 35.17 | 35.17 | 00:00:00 | | 2007-11-20 | 4,313,600 | 35.15 | 35.70 | 34.36 | 34.96 | 00:00:00 | | 2007-11-21 | 3,478,900 | 34.42 | 35.14 | 34.40 | 34.96 | 00:00:00 | | 2007-11-23 | 1,159,800 | 35.52 | 36.03 | 35.26 | 35.96 | 00:00:00 | | 2007-11-26 | 2,240,200 | 35.79 | 36.02 | 35.19 | 35.28 | 00:00:00 | | 2007-11-27 | 2,884,300 | 35.30 | 36.70 | 35.30 | 36.70 | 00:00:00 | | 2007-11-28 | 4,587,000 | 36.70 | 38.49 | 36.70 | 38.49 | 00:00:00 | | 2007-11-29 | 4,338,300 | 38.29 | 39.18 | 38.16 | 38.82 | 00:00:00 | | 2007-11-30 | 3,346,700 | 39.50 | 39.90 | 39.25 | 39.82 | 00:00:00 | | 2007-12-03 | 2,229,600 | 39.72 | 39.96 | 39.44 | 39.81 | 00:00:00 | | 2007-12-04 | 1,625,400 | 39.54 | 39.59 | 38.90 | 39.00 | 00:00:00 | | 2007-12-05 | 1,327,900 | 39.66 | 39.68 | 39.12 | 39.46 | 00:00:00 | | 2007-12-06 | 1,593,200 | 39.45 | 39.45 | 38.74 | 39.08 | 00:00:00 | | 2007-12-07 | 1,311,700 | 39.07 | 39.50 | 39.03 | 39.40 | 00:00:00 | | 2007-12-10 | 1,143,600 | 39.43 | 39.70 | 39.29 | 39.54 | 00:00:00 | | 2007-12-11 | 1,928,000 | 39.52 | 39.89 | 38.70 | 38.70 | 00:00:00 | | 2007-12-12 | 4,870,500 | 39.65 | 39.65 | 38.32 | 38.83 | 00:00:00 | | 2007-12-13 | 6,049,800 | 38.71 | 38.93 | 38.12 | 38.86 | 00:00:00 | | 2007-12-14 | 1,603,000 | 38.18 | 38.80 | 38.18 | 38.45 | 00:00:00 | | 2007-12-17 | 1,267,700 | 38.20 | 38.71 | 37.93 | 37.93 | 00:00:00 | | 2007-12-18 | 1,656,000 | 38.13 | 38.54 | 37.87 | 38.05 | 00:00:00 | | 2007-12-19 | 2,235,100 | 38.13 | 38.60 | 37.99 | 38.14 | 00:00:00 | | 2007-12-20 | 2,376,500 | 38.43 | 38.44 | 37.59 | 37.67 | 00:00:00 | | 2007-12-21 | 3,088,100 | 38.00 | 38.20 | 37.43 | 38.12 | 00:00:00 | | 2007-12-24 | 568,700 | 37.97 | 38.65 | 37.97 | 38.50 | 00:00:00 | | 2007-12-26 | 803,600 | 38.13 | 38.38 | 38.06 | 38.06 | 00:00:00 | | 2007-12-27 | 5,011,500 | 37.88 | 38.38 | 37.81 | 37.81 | 00:00:00 | | 2007-12-28 | 1,474,800 | 37.90 | 38.39 | 37.86 | 38.35 | 00:00:00 | | 2007-12-31 | 1,974,400 | 38.27 | 38.34 | 38.03 | 38.14 | 00:00:00 | | 2008-01-02 | 1,390,200 | 37.96 | 38.11 | 37.53 | 37.80 | 00:00:00 | | 2008-01-03 | 1,449,600 | 37.85 | 37.96 | 37.44 | 37.86 | 00:00:00 | | 2008-01-04 | 1,884,600 | 37.58 | 37.69 | 37.03 | 37.20 | 00:00:00 | | 2008-01-07 | 3,554,800 | 37.40 | 37.40 | 35.82 | 36.45 | 00:00:00 | | 2008-01-08 | 6,980,900 | 36.87 | 37.33 | 36.09 | 36.18 | 00:00:00 | | 2008-01-09 | 5,587,000 | 36.06 | 36.86 | 36.02 | 36.73 | 00:00:00 | | 2008-01-10 | 3,393,700 | 36.38 | 37.52 | 36.38 | 37.29 | 00:00:00 | | 2008-01-11 | 3,802,200 | 36.85 | 37.54 | 36.65 | 37.13 | 00:00:00 | | 2008-01-14 | 2,427,900 | 37.35 | 37.50 | 36.65 | 36.91 | 00:00:00 | | 2008-01-15 | 6,184,400 | 36.38 | 36.64 | 36.23 | 36.35 | 00:00:00 | | 2008-01-16 | 3,925,200 | 36.14 | 36.85 | 35.76 | 36.75 | 00:00:00 | | 2008-01-17 | 4,441,500 | 36.78 | 36.98 | 35.66 | 35.75 | 00:00:00 | | 2008-01-18 | 4,274,300 | 36.07 | 36.27 | 35.25 | 35.73 | 00:00:00 | | 2008-01-22 | 4,717,700 | 33.50 | 36.12 | 33.50 | 35.51 | 00:00:00 | | 2008-01-23 | 3,052,700 | 34.74 | 37.60 | 34.74 | 37.27 | 00:00:00 | | 2008-01-24 | 3,211,800 | 37.50 | 37.68 | 37.04 | 37.16 | 00:00:00 | | 2008-01-25 | 5,658,900 | 37.74 | 37.85 | 36.57 | 36.57 | 00:00:00 | | 2008-01-28 | 5,928,700 | 36.71 | 37.37 | 36.57 | 37.27 | 00:00:00 | | 2008-01-29 | 2,574,900 | 37.43 | 38.15 | 37.35 | 38.15 | 00:00:00 | | 2008-01-30 | 4,979,600 | 37.91 | 38.63 | 37.71 | 37.82 | 00:00:00 | | 2008-01-31 | 4,774,700 | 37.48 | 38.17 | 37.02 | 37.95 | 00:00:00 | | 2008-02-01 | 3,692,000 | 37.75 | 38.71 | 37.73 | 38.71 | 00:00:00 | | 2008-02-04 | 3,326,900 | 38.54 | 38.81 | 38.07 | 38.15 | 00:00:00 | | 2008-02-05 | 6,134,800 | 37.41 | 37.87 | 37.19 | 37.20 | 00:00:00 | | 2008-02-06 | 1,958,500 | 37.38 | 37.74 | 37.18 | 37.32 | 00:00:00 | | 2008-02-07 | 1,612,200 | 37.17 | 37.97 | 37.17 | 37.71 | 00:00:00 | | 2008-02-08 | 1,855,500 | 37.62 | 38.21 | 37.42 | 37.62 | 00:00:00 | | 2008-02-11 | 1,560,500 | 37.53 | 37.80 | 37.29 | 37.48 | 00:00:00 | | 2008-02-12 | 2,805,200 | 37.64 | 38.05 | 37.16 | 37.46 | 00:00:00 | | 2008-02-13 | 1,378,800 | 37.78 | 37.78 | 37.18 | 37.71 | 00:00:00 | | 2008-02-14 | 1,557,200 | 37.64 | 37.75 | 37.23 | 37.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
