|
 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 | | 2000-06-23 | 275,200 | 42.06 | 43.25 | 42.00 | 43.25 | 00:00:00 | | 2000-06-26 | 98,400 | 43.25 | 44.00 | 43.12 | 44.00 | 00:00:00 | | 2000-06-27 | 197,200 | 43.88 | 44.69 | 43.69 | 44.12 | 00:00:00 | | 2000-06-28 | 215,600 | 44.50 | 46.12 | 44.25 | 46.12 | 00:00:00 | | 2000-06-29 | 338,400 | 46.12 | 47.00 | 45.34 | 46.44 | 00:00:00 | | 2000-06-30 | 526,400 | 46.19 | 47.94 | 44.31 | 46.00 | 00:00:00 | | 2000-07-03 | 110,800 | 45.75 | 47.00 | 45.12 | 46.62 | 00:00:00 | | 2000-07-05 | 124,400 | 46.62 | 47.75 | 46.00 | 47.56 | 00:00:00 | | 2000-07-06 | 361,600 | 47.94 | 47.94 | 46.50 | 47.94 | 00:00:00 | | 2000-07-07 | 275,600 | 47.94 | 49.38 | 47.81 | 49.38 | 00:00:00 | | 2000-07-10 | 268,400 | 49.12 | 49.12 | 48.50 | 48.81 | 00:00:00 | | 2000-07-11 | 331,200 | 48.88 | 48.88 | 47.31 | 47.62 | 00:00:00 | | 2000-07-12 | 172,800 | 47.88 | 49.38 | 47.88 | 49.38 | 00:00:00 | | 2000-07-13 | 283,200 | 49.00 | 49.06 | 47.12 | 48.06 | 00:00:00 | | 2000-07-14 | 176,000 | 48.06 | 49.94 | 48.06 | 49.31 | 00:00:00 | | 2000-07-17 | 329,600 | 49.25 | 49.88 | 48.62 | 49.31 | 00:00:00 | | 2000-07-18 | 459,200 | 49.31 | 49.38 | 48.88 | 49.00 | 00:00:00 | | 2000-07-19 | 192,000 | 49.06 | 49.31 | 48.88 | 49.25 | 00:00:00 | | 2000-07-20 | 298,800 | 49.25 | 50.12 | 49.25 | 49.62 | 00:00:00 | | 2000-07-21 | 176,800 | 49.62 | 50.00 | 49.25 | 49.62 | 00:00:00 | | 2000-07-24 | 400,800 | 49.62 | 50.06 | 49.50 | 50.00 | 00:00:00 | | 2000-07-25 | 273,600 | 50.00 | 50.69 | 49.88 | 50.50 | 00:00:00 | | 2000-07-26 | 402,400 | 50.38 | 50.44 | 48.81 | 50.00 | 00:00:00 | | 2000-07-27 | 248,400 | 50.19 | 51.44 | 50.12 | 51.19 | 00:00:00 | | 2000-07-28 | 278,000 | 51.12 | 51.12 | 50.19 | 50.50 | 00:00:00 | | 2000-07-31 | 299,200 | 49.62 | 52.00 | 49.62 | 51.94 | 00:00:00 | | 2000-08-01 | 260,000 | 51.50 | 51.88 | 51.12 | 51.62 | 00:00:00 | | 2000-08-02 | 276,400 | 51.50 | 52.38 | 51.50 | 51.50 | 00:00:00 | | 2000-08-03 | 221,600 | 51.56 | 52.81 | 51.50 | 52.38 | 00:00:00 | | 2000-08-04 | 309,600 | 52.38 | 53.44 | 52.38 | 53.12 | 00:00:00 | | 2000-08-07 | 342,400 | 52.50 | 53.50 | 52.38 | 53.06 | 00:00:00 | | 2000-08-08 | 127,600 | 52.88 | 53.12 | 52.00 | 52.88 | 00:00:00 | | 2000-08-09 | 113,600 | 52.81 | 53.25 | 52.00 | 52.75 | 00:00:00 | | 2000-08-10 | 112,000 | 52.50 | 52.75 | 52.00 | 52.25 | 00:00:00 | | 2000-08-11 | 162,400 | 52.00 | 54.12 | 51.75 | 54.12 | 00:00:00 | | 2000-08-14 | 189,600 | 53.88 | 54.69 | 53.88 | 54.69 | 00:00:00 | | 2000-08-15 | 215,200 | 54.69 | 54.69 | 52.00 | 53.12 | 00:00:00 | | 2000-08-16 | 140,800 | 52.75 | 53.88 | 52.75 | 52.88 | 00:00:00 | | 2000-08-17 | 112,000 | 52.81 | 52.88 | 51.88 | 51.94 | 00:00:00 | | 2000-08-18 | 82,400 | 51.94 | 51.94 | 50.94 | 51.00 | 00:00:00 | | 2000-08-21 | 224,000 | 50.50 | 50.69 | 49.62 | 50.56 | 00:00:00 | | 2000-08-22 | 262,000 | 50.56 | 51.81 | 50.38 | 51.75 | 00:00:00 | | 2000-08-23 | 143,600 | 51.88 | 51.88 | 51.12 | 51.62 | 00:00:00 | | 2000-08-24 | 89,600 | 51.81 | 51.94 | 51.38 | 51.50 | 00:00:00 | | 2000-08-25 | 83,200 | 51.56 | 51.56 | 50.97 | 51.12 | 00:00:00 | | 2000-08-28 | 3,788 | 12.84 | 13.09 | 12.84 | 13.09 | 00:00:00 | | 2000-08-29 | 1,576 | 13.03 | 13.05 | 12.78 | 12.94 | 00:00:00 | | 2000-08-30 | 281,600 | 51.75 | 52.38 | 51.00 | 51.19 | 00:00:00 | | 2000-08-31 | 174,400 | 51.25 | 51.94 | 51.00 | 51.69 | 00:00:00 | | 2000-09-01 | 159,600 | 51.88 | 51.88 | 51.12 | 51.62 | 00:00:00 | | 2000-09-05 | 108,800 | 51.62 | 52.25 | 51.06 | 52.19 | 00:00:00 | | 2000-09-06 | 122,400 | 51.94 | 53.00 | 51.94 | 52.56 | 00:00:00 | | 2000-09-07 | 205,600 | 52.56 | 52.56 | 51.62 | 52.06 | 00:00:00 | | 2000-09-08 | 204,800 | 52.06 | 53.38 | 52.06 | 52.81 | 00:00:00 | | 2000-09-11 | 177,600 | 53.00 | 54.56 | 53.00 | 54.50 | 00:00:00 | | 2000-09-12 | 166,400 | 54.50 | 55.38 | 54.38 | 54.88 | 00:00:00 | | 2000-09-13 | 108,000 | 55.00 | 55.31 | 54.50 | 54.50 | 00:00:00 | | 2000-09-14 | 147,200 | 54.50 | 55.12 | 54.50 | 54.81 | 00:00:00 | | 2000-09-15 | 181,600 | 54.25 | 54.38 | 53.00 | 53.50 | 00:00:00 | | 2000-09-18 | 137,600 | 53.25 | 53.38 | 50.75 | 51.31 | 00:00:00 | | 2000-09-19 | 158,400 | 51.56 | 51.94 | 51.00 | 51.94 | 00:00:00 | | 2000-09-20 | 144,000 | 51.81 | 51.81 | 50.88 | 51.00 | 00:00:00 | | 2000-09-21 | 83,200 | 51.00 | 51.00 | 49.81 | 50.19 | 00:00:00 | | 2000-09-22 | 126,400 | 50.00 | 50.88 | 49.56 | 50.69 | 00:00:00 | | 2000-09-25 | 143,600 | 50.88 | 52.25 | 50.62 | 51.88 | 00:00:00 | | 2000-09-26 | 438,400 | 52.00 | 54.62 | 52.00 | 54.06 | 00:00:00 | | 2000-09-27 | 412,000 | 54.50 | 54.94 | 53.94 | 54.00 | 00:00:00 | | 2000-09-28 | 892,400 | 54.38 | 59.50 | 54.25 | 58.50 | 00:00:00 | | 2000-09-29 | 506,400 | 58.50 | 59.00 | 57.25 | 58.19 | 00:00:00 | | 2000-10-02 | 215,200 | 58.19 | 59.12 | 58.00 | 59.06 | 00:00:00 | | 2000-10-03 | 261,600 | 59.00 | 59.62 | 58.50 | 59.25 | 00:00:00 | | 2000-10-04 | 270,400 | 59.25 | 59.31 | 58.25 | 58.31 | 00:00:00 | | 2000-10-05 | 222,400 | 58.31 | 58.69 | 57.56 | 58.06 | 00:00:00 | | 2000-10-06 | 122,000 | 58.06 | 58.19 | 55.56 | 56.06 | 00:00:00 | | 2000-10-09 | 216,400 | 56.50 | 56.50 | 54.00 | 54.69 | 00:00:00 | | 2000-10-10 | 161,600 | 54.94 | 54.94 | 52.56 | 52.94 | 00:00:00 | | 2000-10-11 | 144,000 | 52.56 | 52.56 | 51.12 | 51.81 | 00:00:00 | | 2000-10-12 | 196,000 | 52.06 | 52.62 | 50.06 | 50.69 | 00:00:00 | | 2000-10-13 | 334,400 | 50.31 | 54.50 | 50.31 | 54.12 | 00:00:00 | | 2000-10-16 | 161,600 | 55.00 | 55.31 | 54.12 | 54.56 | 00:00:00 | | 2000-10-17 | 446,400 | 57.25 | 57.25 | 53.75 | 53.75 | 00:00:00 | | 2000-10-18 | 317,600 | 52.88 | 53.81 | 51.72 | 53.06 | 00:00:00 | | 2000-10-19 | 694,400 | 53.00 | 56.44 | 53.00 | 56.00 | 00:00:00 | | 2000-10-20 | 229,600 | 56.00 | 57.38 | 56.00 | 57.19 | 00:00:00 | | 2000-10-23 | 106,400 | 57.19 | 57.19 | 56.25 | 56.69 | 00:00:00 | | 2000-10-24 | 236,000 | 56.50 | 57.69 | 56.19 | 56.25 | 00:00:00 | | 2000-10-25 | 272,000 | 56.25 | 57.62 | 56.25 | 56.94 | 00:00:00 | | 2000-10-26 | 257,600 | 56.69 | 57.31 | 55.12 | 56.25 | 00:00:00 | | 2000-10-27 | 95,600 | 56.50 | 58.31 | 56.50 | 57.94 | 00:00:00 | | 2000-10-30 | 334,400 | 58.19 | 61.38 | 58.00 | 60.81 | 00:00:00 | | 2000-10-31 | 539,600 | 60.81 | 61.12 | 59.00 | 60.56 | 00:00:00 | | 2000-11-01 | 288,000 | 60.75 | 61.06 | 59.50 | 59.69 | 00:00:00 | | 2000-11-02 | 170,400 | 59.75 | 60.94 | 59.62 | 60.69 | 00:00:00 | | 2000-11-03 | 90,400 | 60.50 | 61.00 | 59.94 | 61.00 | 00:00:00 | | 2000-11-06 | 122,400 | 60.75 | 61.50 | 59.38 | 59.88 | 00:00:00 | | 2000-11-07 | 69,600 | 60.12 | 60.12 | 59.38 | 60.00 | 00:00:00 | | 2000-11-08 | 90,000 | 60.12 | 60.25 | 59.25 | 59.62 | 00:00:00 | | 2000-11-09 | 124,000 | 59.50 | 60.62 | 59.12 | 60.62 | 00:00:00 | | 2000-11-10 | 111,200 | 60.00 | 60.12 | 58.56 | 58.62 | 00:00:00 | | 2000-11-13 | 286,400 | 58.62 | 58.62 | 56.75 | 57.00 | 00:00:00 | | 2000-11-14 | 204,800 | 57.00 | 57.50 | 56.50 | 57.00 | 00:00:00 | | 2000-11-15 | 201,200 | 57.00 | 57.00 | 55.62 | 56.50 | 00:00:00 | | 2000-11-16 | 320,800 | 56.50 | 56.50 | 55.44 | 55.88 | 00:00:00 | | 2000-11-17 | 367,200 | 55.88 | 55.88 | 54.75 | 55.50 | 00:00:00 | | 2000-11-20 | 124,000 | 55.25 | 55.56 | 53.94 | 54.56 | 00:00:00 | | 2000-11-21 | 181,600 | 54.38 | 55.19 | 53.31 | 54.00 | 00:00:00 | | 2000-11-22 | 108,000 | 54.00 | 54.00 | 52.56 | 53.12 | 00:00:00 | | 2000-11-24 | 65,600 | 53.38 | 53.81 | 52.88 | 53.81 | 00:00:00 | | 2000-11-27 | 156,800 | 54.19 | 55.50 | 54.12 | 55.44 | 00:00:00 | | 2000-11-28 | 171,600 | 55.38 | 56.50 | 55.19 | 56.00 | 00:00:00 | | 2000-11-29 | 92,800 | 56.00 | 57.62 | 55.94 | 56.75 | 00:00:00 | | 2000-11-30 | 164,000 | 56.06 | 57.25 | 55.94 | 57.06 | 00:00:00 | | 2000-12-01 | 105,600 | 57.12 | 57.50 | 56.75 | 57.38 | 00:00:00 | | 2000-12-04 | 142,000 | 57.50 | 58.12 | 57.44 | 57.75 | 00:00:00 | | 2000-12-05 | 255,200 | 58.00 | 59.75 | 58.00 | 59.75 | 00:00:00 | | 2000-12-06 | 309,600 | 59.75 | 62.25 | 59.44 | 60.94 | 00:00:00 | | 2000-12-07 | 211,600 | 60.69 | 61.25 | 60.00 | 61.25 | 00:00:00 | | 2000-12-08 | 373,600 | 61.38 | 64.56 | 61.38 | 64.00 | 00:00:00 | | 2000-12-11 | 358,800 | 64.75 | 64.75 | 63.44 | 63.81 | 00:00:00 | | 2000-12-12 | 200,000 | 63.56 | 64.25 | 63.56 | 63.81 | 00:00:00 | | 2000-12-13 | 224,000 | 63.81 | 64.31 | 63.25 | 63.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
