|
 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 | | 2008-08-08 | 202,700 | 1.80 | 1.89 | 1.80 | 1.89 | 00:00:00 | | 2008-08-11 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2008-08-12 | 50,000 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2008-08-13 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2008-08-14 | 30,600 | 1.85 | 1.89 | 1.85 | 1.89 | 00:00:00 | | 2008-08-15 | 15,100 | 1.88 | 1.89 | 1.80 | 1.89 | 00:00:00 | | 2008-08-18 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2008-08-19 | 9,900 | 1.87 | 1.87 | 1.80 | 1.80 | 00:00:00 | | 2008-08-20 | 2,600 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2008-08-21 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2008-08-22 | 5,400 | 1.78 | 1.78 | 1.65 | 1.65 | 00:00:00 | | 2008-08-25 | 17,800 | 1.66 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2008-08-26 | 35,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2008-08-27 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2008-08-28 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2008-08-29 | 78,600 | 1.75 | 1.75 | 1.51 | 1.74 | 00:00:00 | | 2008-09-01 | 16,700 | 1.74 | 1.74 | 1.73 | 1.74 | 00:00:00 | | 2008-09-02 | 36,000 | 1.52 | 1.52 | 1.51 | 1.51 | 00:00:00 | | 2008-09-03 | 16,100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-09-04 | 13,000 | 1.55 | 1.56 | 1.53 | 1.56 | 00:00:00 | | 2008-09-05 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2008-09-08 | 35,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-09-09 | 50,400 | 1.56 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2008-09-10 | 38,000 | 1.55 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2008-09-11 | 53,600 | 1.60 | 1.65 | 1.57 | 1.60 | 00:00:00 | | 2008-09-12 | 200 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2008-09-15 | 8,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2008-09-16 | 2,819,900 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2008-09-17 | 54,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-09-18 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-09-19 | 23,600 | 1.56 | 1.75 | 1.56 | 1.75 | 00:00:00 | | 2008-09-22 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2008-09-23 | 15,000 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2008-09-25 | 15,000 | 1.56 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2008-09-26 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2008-09-29 | 5,900 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2008-09-30 | 44,800 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2008-10-01 | 7,000 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2008-10-02 | 1,000 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2008-10-03 | 330,600 | 1.60 | 1.60 | 1.50 | 1.55 | 00:00:00 | | 2008-10-06 | 17,500 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2008-10-07 | 10,000 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2008-10-08 | 2,800 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-10-09 | 36,300 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2008-10-10 | 14,700 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2008-10-13 | 40,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-10-14 | 368,400 | 1.50 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2008-10-15 | 652,800 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2008-10-16 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2008-10-17 | 610,300 | 1.50 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2008-10-20 | 63,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-10-21 | 109,800 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-10-22 | 38,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-10-23 | 360,500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-10-24 | 116,000 | 1.50 | 1.50 | 1.40 | 1.45 | 00:00:00 | | 2008-10-27 | 76,800 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-10-28 | 1,100 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2008-10-29 | 2,000 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2008-10-30 | 1,471,700 | 1.49 | 1.49 | 1.48 | 1.48 | 00:00:00 | | 2008-10-31 | 236,300 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2008-11-03 | 248,800 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2008-11-04 | 105,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-11-05 | 1,386,100 | 1.53 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2008-11-06 | 25,800 | 1.52 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2008-11-07 | 5,000 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2008-11-10 | 49,100 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-11-11 | 10,000 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2008-11-12 | 71,800 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2008-11-13 | 150,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-11-14 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-11-17 | 167,100 | 1.51 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2008-11-18 | 41,600 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2008-11-19 | 123,100 | 1.55 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2008-11-20 | 20,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2008-11-21 | 11,200 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2008-11-24 | 2,000 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2008-11-25 | 600 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2008-11-26 | 46,000 | 1.62 | 1.69 | 1.62 | 1.63 | 00:00:00 | | 2008-11-27 | 13,600 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2008-11-28 | 8,200 | 1.60 | 1.69 | 1.60 | 1.69 | 00:00:00 | | 2008-12-01 | 49,200 | 1.70 | 1.76 | 1.69 | 1.76 | 00:00:00 | | 2008-12-02 | 135,000 | 1.90 | 2.05 | 1.90 | 2.05 | 00:00:00 | | 2008-12-03 | 77,300 | 2.05 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2008-12-04 | 15,800 | 2.21 | 2.21 | 2.20 | 2.20 | 00:00:00 | | 2008-12-05 | 20,200 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2008-12-08 | 31,400 | 2.25 | 2.25 | 2.05 | 2.05 | 00:00:00 | | 2008-12-09 | 21,100 | 2.10 | 2.18 | 2.10 | 2.10 | 00:00:00 | | 2008-12-10 | 152,800 | 2.07 | 2.07 | 2.05 | 2.05 | 00:00:00 | | 2008-12-11 | 168,600 | 2.05 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2008-12-12 | 3,400 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2008-12-15 | 358,900 | 2.04 | 2.05 | 2.04 | 2.05 | 00:00:00 | | 2008-12-16 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2008-12-17 | 50,500 | 2.25 | 2.25 | 2.10 | 2.10 | 00:00:00 | | 2008-12-18 | 7,500 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2008-12-19 | 26,600 | 2.25 | 2.25 | 2.06 | 2.06 | 00:00:00 | | 2008-12-22 | 196,700 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2008-12-23 | 4,900 | 2.25 | 2.25 | 2.22 | 2.22 | 00:00:00 | | 2008-12-24 | 10,000 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2008-12-25 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2008-12-26 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2008-12-29 | 1,000 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2008-12-30 | 1,000 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2008-12-31 | 57,100 | 2.20 | 2.25 | 2.10 | 2.15 | 00:00:00 | | 2009-01-01 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-02 | 700 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2009-01-05 | 2,200 | 2.25 | 2.25 | 2.20 | 2.24 | 00:00:00 | | 2009-01-06 | 6,400 | 2.19 | 2.21 | 2.15 | 2.15 | 00:00:00 | | 2009-01-07 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-08 | 8,300 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-09 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-12 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-01-13 | 21,500 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2009-01-14 | 20,000 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2009-01-15 | 63,100 | 2.07 | 2.20 | 2.07 | 2.20 | 00:00:00 | | 2009-01-16 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-01-19 | 7,000 | 2.15 | 2.24 | 2.15 | 2.24 | 00:00:00 | | 2009-01-20 | 500 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2009-01-21 | 43,800 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2009-01-22 | 1,000 | 2.15 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2009-01-23 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2009-01-26 | 6,800 | 2.23 | 2.23 | 2.07 | 2.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
