|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,557,200 | 37.64 | 37.75 | 37.23 | 37.25 | 00:00:00 | | 2008-02-15 | 1,753,100 | 37.23 | 37.34 | 36.89 | 37.28 | 00:00:00 | | 2008-02-19 | 3,363,700 | 37.39 | 37.40 | 36.83 | 36.84 | 00:00:00 | | 2008-02-20 | 3,142,000 | 36.45 | 37.67 | 36.45 | 37.46 | 00:00:00 | | 2008-02-21 | 2,264,600 | 37.49 | 37.63 | 37.10 | 37.10 | 00:00:00 | | 2008-02-22 | 2,815,000 | 37.17 | 37.62 | 36.81 | 37.59 | 00:00:00 | | 2008-02-25 | 2,494,600 | 37.67 | 38.10 | 37.50 | 38.01 | 00:00:00 | | 2008-02-26 | 2,873,500 | 37.86 | 38.62 | 37.86 | 38.59 | 00:00:00 | | 2008-02-27 | 2,225,000 | 38.37 | 38.95 | 38.37 | 38.62 | 00:00:00 | | 2008-02-28 | 2,839,300 | 38.51 | 38.78 | 38.29 | 38.35 | 00:00:00 | | 2008-02-29 | 2,699,200 | 38.00 | 38.35 | 37.55 | 37.78 | 00:00:00 | | 2008-03-03 | 2,691,200 | 37.86 | 37.91 | 36.51 | 36.87 | 00:00:00 | | 2008-03-04 | 2,653,200 | 36.75 | 36.83 | 36.12 | 36.69 | 00:00:00 | | 2008-03-05 | 3,330,000 | 37.09 | 37.37 | 36.66 | 37.01 | 00:00:00 | | 2008-03-06 | 3,145,000 | 36.86 | 37.04 | 35.82 | 35.82 | 00:00:00 | | 2008-03-07 | 4,515,400 | 35.73 | 36.57 | 35.60 | 36.12 | 00:00:00 | | 2008-03-10 | 3,122,600 | 36.22 | 36.34 | 35.34 | 35.34 | 00:00:00 | | 2008-03-11 | 3,877,400 | 36.21 | 36.72 | 35.84 | 36.58 | 00:00:00 | | 2008-03-12 | 2,399,100 | 36.59 | 37.07 | 36.28 | 36.38 | 00:00:00 | | 2008-03-13 | 3,956,500 | 35.95 | 36.81 | 35.93 | 36.64 | 00:00:00 | | 2008-03-14 | 7,993,000 | 36.83 | 36.83 | 35.86 | 35.91 | 00:00:00 | | 2008-03-17 | 7,085,800 | 34.99 | 35.41 | 34.58 | 35.01 | 00:00:00 | | 2008-03-18 | 5,198,200 | 35.85 | 36.64 | 35.22 | 36.64 | 00:00:00 | | 2008-03-19 | 5,765,600 | 36.75 | 37.00 | 35.45 | 35.61 | 00:00:00 | | 2008-03-20 | 4,945,200 | 35.51 | 36.35 | 34.80 | 36.35 | 00:00:00 | | 2008-03-24 | 6,732,400 | 36.38 | 36.75 | 36.10 | 36.44 | 00:00:00 | | 2008-03-25 | 4,018,400 | 36.26 | 36.68 | 36.11 | 36.55 | 00:00:00 | | 2008-03-26 | 4,234,200 | 36.44 | 36.52 | 35.76 | 36.04 | 00:00:00 | | 2008-03-27 | 6,205,400 | 36.10 | 36.46 | 36.03 | 36.08 | 00:00:00 | | 2008-03-28 | 36,215,900 | 36.16 | 36.41 | 34.76 | 35.00 | 00:00:00 | | 2008-03-31 | 0 | 35.00 | 35.00 | 35.00 | 35.00 | 00:00:00 | | 2008-04-01 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2008-04-02 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2008-04-03 | 53,000 | 3.70 | 3.75 | 3.70 | 3.75 | 00:00:00 | | 2008-04-04 | 117,500 | 3.70 | 3.70 | 3.69 | 3.69 | 00:00:00 | | 2008-04-07 | 246,800 | 3.60 | 3.69 | 3.55 | 3.55 | 00:00:00 | | 2008-04-08 | 9,800 | 3.55 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2008-04-09 | 14,100 | 3.50 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2008-04-10 | 31,900 | 3.49 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2008-04-11 | 130,500 | 3.01 | 3.20 | 3.00 | 3.10 | 00:00:00 | | 2008-04-14 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2008-04-15 | 39,600 | 3.15 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2008-04-16 | 415,100 | 3.00 | 3.11 | 3.00 | 3.10 | 00:00:00 | | 2008-04-17 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2008-04-18 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2008-04-21 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2008-04-22 | 16,000 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2008-04-23 | 13,500 | 3.10 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2008-04-24 | 403,000 | 3.10 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2008-04-25 | 27,000 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2008-04-29 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2008-04-30 | 58,900 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2008-05-05 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2008-05-06 | 278,000 | 2.83 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2008-05-07 | 242,500 | 2.75 | 2.80 | 2.65 | 2.65 | 00:00:00 | | 2008-05-08 | 19,200 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2008-05-09 | 39,100 | 2.65 | 2.65 | 2.40 | 2.40 | 00:00:00 | | 2008-05-12 | 99,300 | 2.50 | 2.50 | 2.30 | 2.30 | 00:00:00 | | 2008-05-13 | 15,400 | 2.30 | 2.30 | 2.29 | 2.30 | 00:00:00 | | 2008-05-14 | 54,100 | 2.25 | 2.25 | 2.00 | 2.08 | 00:00:00 | | 2008-05-15 | 55,100 | 2.09 | 2.10 | 2.09 | 2.10 | 00:00:00 | | 2008-05-16 | 148,500 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2008-05-19 | 16,500 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2008-05-20 | 27,500 | 2.20 | 2.20 | 2.12 | 2.20 | 00:00:00 | | 2008-05-21 | 77,600 | 2.15 | 2.15 | 2.06 | 2.06 | 00:00:00 | | 2008-05-22 | 86,100 | 2.06 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2008-05-23 | 45,500 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2008-05-26 | 7,000 | 2.05 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2008-05-27 | 25,900 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-05-28 | 363,100 | 1.90 | 1.90 | 1.89 | 1.90 | 00:00:00 | | 2008-05-29 | 2,300,200 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-05-30 | 688,600 | 1.85 | 2.05 | 1.85 | 1.93 | 00:00:00 | | 2008-06-02 | 8,900 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-06-03 | 32,000 | 2.10 | 2.30 | 2.10 | 2.30 | 00:00:00 | | 2008-06-04 | 22,300 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2008-06-05 | 5,103,900 | 2.20 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2008-06-06 | 1,200 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2008-06-09 | 100 | 2.20 | 2.21 | 2.20 | 2.21 | 00:00:00 | | 2008-06-10 | 81,300 | 2.49 | 3.00 | 2.47 | 3.00 | 00:00:00 | | 2008-06-11 | 29,200 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2008-06-12 | 800 | 2.75 | 2.99 | 2.75 | 2.99 | 00:00:00 | | 2008-06-13 | 4,900 | 2.99 | 2.99 | 2.89 | 2.89 | 00:00:00 | | 2008-06-17 | 0 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2008-06-18 | 400 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2008-06-19 | 6,800 | 2.44 | 2.44 | 2.40 | 2.40 | 00:00:00 | | 2008-06-20 | 12,000 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2008-06-23 | 11,500 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2008-06-24 | 27,600 | 2.30 | 2.30 | 2.15 | 2.15 | 00:00:00 | | 2008-06-25 | 162,200 | 2.16 | 2.25 | 2.16 | 2.25 | 00:00:00 | | 2008-06-26 | 51,000 | 2.20 | 2.30 | 2.18 | 2.30 | 00:00:00 | | 2008-06-27 | 6,000 | 2.25 | 2.25 | 2.15 | 2.15 | 00:00:00 | | 2008-06-30 | 2,400 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2008-07-01 | 116,400 | 2.11 | 2.11 | 2.05 | 2.05 | 00:00:00 | | 2008-07-02 | 13,200 | 2.10 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2008-07-03 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2008-07-04 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2008-07-07 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2008-07-08 | 38,900 | 2.05 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2008-07-09 | 151,000 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2008-07-10 | 313,500 | 1.89 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2008-07-11 | 656,900 | 1.80 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2008-07-14 | 21,900 | 1.65 | 1.65 | 1.57 | 1.57 | 00:00:00 | | 2008-07-15 | 115,000 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2008-07-16 | 1,067,200 | 1.66 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2008-07-17 | 68,800 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2008-07-18 | 289,800 | 1.70 | 1.70 | 1.58 | 1.60 | 00:00:00 | | 2008-07-21 | 154,400 | 1.60 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2008-07-22 | 189,100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2008-07-23 | 170,000 | 1.65 | 1.80 | 1.65 | 1.70 | 00:00:00 | | 2008-07-24 | 120,600 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-07-25 | 181,600 | 1.76 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2008-07-28 | 143,800 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-07-29 | 8,500 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2008-07-30 | 1,250,800 | 1.65 | 1.69 | 1.61 | 1.61 | 00:00:00 | | 2008-07-31 | 41,800 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2008-08-01 | 3,142,500 | 1.75 | 1.90 | 1.75 | 1.76 | 00:00:00 | | 2008-08-04 | 303,400 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2008-08-05 | 2,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-08-06 | 203,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2008-08-07 | 1,389,300 | 1.75 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2008-08-08 | 202,700 | 1.80 | 1.89 | 1.80 | 1.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
