|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-26 | 6,800 | 2.23 | 2.23 | 2.07 | 2.22 | 00:00:00 | 2009-01-27 | 14,300 | 2.10 | 2.10 | 2.07 | 2.07 | 00:00:00 | 2009-01-28 | 1,500 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2009-01-29 | 228,300 | 2.07 | 2.07 | 2.06 | 2.07 | 00:00:00 | 2009-01-30 | 7,800 | 2.22 | 2.23 | 2.07 | 2.07 | 00:00:00 | 2009-02-02 | 5,500 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | 2009-02-03 | 500 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | 2009-02-04 | 2,300 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | 2009-02-05 | 800 | 2.15 | 2.15 | 2.14 | 2.14 | 00:00:00 | 2009-02-06 | 7,000 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | 2009-02-09 | 43,600 | 2.10 | 2.10 | 2.05 | 2.05 | 00:00:00 | 2009-02-10 | 240,500 | 2.15 | 2.15 | 2.07 | 2.15 | 00:00:00 | 2009-02-11 | 308,800 | 2.05 | 2.31 | 2.02 | 2.31 | 00:00:00 | 2009-02-12 | 368,100 | 2.30 | 2.33 | 2.30 | 2.33 | 00:00:00 | 2009-02-13 | 175,800 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | 2009-02-16 | 48,300 | 2.35 | 2.40 | 2.35 | 2.40 | 00:00:00 | 2009-02-17 | 106,700 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | 2009-02-18 | 102,500 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | 2009-02-19 | 182,100 | 2.35 | 2.35 | 2.30 | 2.30 | 00:00:00 | 2009-02-20 | 1,500 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | 2009-02-23 | 673,000 | 2.25 | 2.30 | 2.25 | 2.30 | 00:00:00 | 2009-02-24 | 56,000 | 2.35 | 2.35 | 2.30 | 2.30 | 00:00:00 | 2009-02-25 | 171,100 | 2.30 | 2.30 | 2.25 | 2.30 | 00:00:00 | 2009-02-26 | 93,000 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | 2009-02-27 | 51,800 | 2.30 | 2.35 | 2.25 | 2.35 | 00:00:00 | 2009-03-02 | 10,600 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | 2009-03-03 | 31,100 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | 2009-03-04 | 253,600 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | 2009-03-05 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2009-03-06 | 40,000 | 2.20 | 2.23 | 2.20 | 2.23 | 00:00:00 | 2009-03-09 | 208,500 | 2.20 | 2.20 | 2.10 | 2.10 | 00:00:00 | 2009-03-10 | 25,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2009-03-11 | 10,000 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | 2009-03-12 | 348,800 | 2.17 | 2.18 | 2.17 | 2.18 | 00:00:00 | 2009-03-13 | 227,600 | 2.08 | 2.08 | 2.00 | 2.00 | 00:00:00 | 2009-03-16 | 30,500 | 2.00 | 2.00 | 1.95 | 1.95 | 00:00:00 | 2009-03-17 | 25,000 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | 2009-03-18 | 441,100 | 1.93 | 1.93 | 1.90 | 1.90 | 00:00:00 | 2009-03-19 | 3,800 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2009-03-20 | 24,000 | 1.86 | 1.86 | 1.85 | 1.85 | 00:00:00 | 2009-03-23 | 89,500 | 1.85 | 1.85 | 1.82 | 1.82 | 00:00:00 | 2009-03-24 | 5,000 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | 2009-03-25 | 50,800 | 1.82 | 1.82 | 1.80 | 1.80 | 00:00:00 | 2009-03-26 | 523,800 | 1.80 | 1.90 | 1.79 | 1.90 | 00:00:00 | 2009-03-27 | 242,700 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | 2009-03-30 | 270,000 | 1.95 | 1.95 | 1.90 | 1.95 | 00:00:00 | 2009-03-31 | 2,408,400 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | 2009-04-01 | 743,500 | 2.00 | 2.05 | 2.00 | 2.00 | 00:00:00 | 2009-04-02 | 298,400 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2009-04-03 | 654,900 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2009-04-06 | 97,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2009-04-07 | 63,100 | 2.00 | 2.00 | 1.96 | 1.96 | 00:00:00 | 2009-04-08 | 9,600 | 2.00 | 2.00 | 1.95 | 2.00 | 00:00:00 | 2009-04-09 | 198,400 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | 2009-04-10 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | 2009-04-13 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | 2009-04-14 | 811,500 | 2.00 | 2.00 | 1.95 | 1.99 | 00:00:00 | 2009-04-15 | 1,482,200 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | 2009-04-16 | 872,400 | 2.00 | 2.20 | 2.00 | 2.20 | 00:00:00 | 2009-04-17 | 112,800 | 2.20 | 2.20 | 2.10 | 2.12 | 00:00:00 | 2009-04-20 | 66,100 | 2.15 | 2.20 | 2.00 | 2.10 | 00:00:00 | 2009-04-21 | 36,100 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | 2009-04-22 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | 2009-04-23 | 92,400 | 2.00 | 2.00 | 1.95 | 2.00 | 00:00:00 | 2009-04-24 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2009-04-27 | 2,300 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | 2009-04-28 | 187,000 | 1.91 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2009-04-29 | 178,000 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2009-04-30 | 26,000 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | 2009-05-01 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | 2009-05-04 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | 2009-05-05 | 3,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2009-05-06 | 215,500 | 2.14 | 2.18 | 2.10 | 2.18 | 00:00:00 | 2009-05-07 | 51,000 | 2.20 | 2.20 | 2.10 | 2.12 | 00:00:00 | 2009-05-08 | 27,400 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | 2009-05-11 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | 2009-05-12 | 58,000 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | 2009-05-13 | 37,000 | 2.14 | 2.18 | 2.10 | 2.18 | 00:00:00 | 2009-05-14 | 207,400 | 2.10 | 2.25 | 2.10 | 2.24 | 00:00:00 | 2009-05-15 | 484,100 | 2.30 | 2.99 | 2.20 | 2.50 | 00:00:00 | 2009-05-18 | 24,300 | 2.70 | 2.70 | 2.25 | 2.30 | 00:00:00 | 2009-05-19 | 7,000 | 2.45 | 2.45 | 2.35 | 2.45 | 00:00:00 | 2009-05-20 | 64,700 | 2.60 | 2.60 | 2.45 | 2.55 | 00:00:00 | 2009-05-21 | 95,100 | 2.65 | 2.65 | 2.20 | 2.30 | 00:00:00 | 2009-05-22 | 5,500 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | 2009-05-25 | 355,100 | 2.44 | 2.44 | 2.38 | 2.44 | 00:00:00 | 2009-05-26 | 149,700 | 2.44 | 2.47 | 2.40 | 2.47 | 00:00:00 | 2009-05-27 | 30,000 | 2.48 | 2.49 | 2.48 | 2.49 | 00:00:00 | 2009-05-28 | 29,400 | 2.60 | 2.60 | 2.40 | 2.50 | 00:00:00 | 2009-05-29 | 31,400 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | 2009-06-01 | 164,200 | 2.61 | 2.61 | 2.60 | 2.60 | 00:00:00 | 2009-06-02 | 160,700 | 2.74 | 2.85 | 2.74 | 2.85 | 00:00:00 | 2009-06-03 | 50,100 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | 2009-06-04 | 5,500 | 2.89 | 2.89 | 2.85 | 2.85 | 00:00:00 | 2009-06-05 | 34,200 | 2.89 | 2.89 | 2.80 | 2.81 | 00:00:00 | 2009-06-08 | 31,000 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2009-06-09 | 60,400 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2009-06-10 | 10,000 | 2.79 | 2.79 | 2.79 | 2.79 | 00:00:00 | 2009-06-11 | 3,300 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2009-06-12 | 6,000 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2009-06-15 | 14,300 | 2.60 | 2.62 | 2.60 | 2.60 | 00:00:00 | 2009-06-16 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2009-06-17 | 18,700 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2009-06-18 | 167,500 | 2.64 | 2.64 | 2.60 | 2.60 | 00:00:00 | 2009-06-19 | 23,200 | 2.60 | 2.70 | 2.60 | 2.70 | 00:00:00 | 2009-06-22 | 21,900 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2009-06-23 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2009-06-24 | 59,500 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2009-06-25 | 16,800 | 2.70 | 2.75 | 2.70 | 2.70 | 00:00:00 | 2009-06-26 | 59,300 | 2.70 | 2.79 | 2.70 | 2.79 | 00:00:00 | 2009-06-29 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | 2009-06-30 | 3,900 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2009-07-01 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | 2009-07-02 | 6,000 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2009-07-03 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2009-07-06 | 1,000 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2009-07-07 | 3,900 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2009-07-08 | 2,700 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | 2009-07-09 | 41,300 | 2.65 | 2.66 | 2.65 | 2.66 | 00:00:00 | 2009-07-10 | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | 2009-07-13 | 1,500 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|