|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-13 | 1,500 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | | 2009-07-14 | 1,300 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2009-07-15 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2009-07-16 | 6,500 | 2.75 | 2.75 | 2.60 | 2.60 | 00:00:00 | | 2009-07-17 | 32,200 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2009-07-20 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2009-07-21 | 1,300 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2009-07-22 | 49,700 | 2.60 | 2.75 | 2.60 | 2.75 | 00:00:00 | | 2009-07-23 | 100 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2009-07-24 | 16,700 | 2.78 | 2.80 | 2.77 | 2.79 | 00:00:00 | | 2009-07-27 | 18,500 | 2.80 | 2.80 | 2.60 | 2.60 | 00:00:00 | | 2009-07-28 | 23,000 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2009-07-29 | 8,000 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2009-07-30 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2009-07-31 | 8,700 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2009-08-03 | 56,300 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2009-08-04 | 4,400 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2009-08-05 | 75,800 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2009-08-06 | 4,100 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2009-08-07 | 23,900 | 2.81 | 2.95 | 2.81 | 2.95 | 00:00:00 | | 2009-08-10 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2009-08-11 | 1,143,000 | 2.83 | 2.87 | 2.83 | 2.87 | 00:00:00 | | 2009-08-12 | 3,200 | 2.83 | 2.83 | 2.83 | 2.83 | 00:00:00 | | 2009-08-13 | 232,800 | 2.86 | 2.90 | 2.85 | 2.87 | 00:00:00 | | 2009-08-14 | 605,600 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | | 2009-08-17 | 59,200 | 2.70 | 2.87 | 2.70 | 2.87 | 00:00:00 | | 2009-08-18 | 0 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | | 2009-08-19 | 68,000 | 2.86 | 2.95 | 2.86 | 2.95 | 00:00:00 | | 2009-08-20 | 168,600 | 2.99 | 3.45 | 2.99 | 3.45 | 00:00:00 | | 2009-08-21 | 605,400 | 3.45 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2009-08-24 | 39,100 | 3.44 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2009-08-25 | 254,800 | 3.38 | 3.45 | 3.38 | 3.40 | 00:00:00 | | 2009-08-26 | 54,500 | 3.45 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2009-08-27 | 891,000 | 3.40 | 3.45 | 3.39 | 3.45 | 00:00:00 | | 2009-08-28 | 3,200 | 3.50 | 3.85 | 3.50 | 3.85 | 00:00:00 | | 2009-08-31 | 82,700 | 3.85 | 3.85 | 3.84 | 3.84 | 00:00:00 | | 2009-09-01 | 26,500 | 3.80 | 3.85 | 3.70 | 3.80 | 00:00:00 | | 2009-09-02 | 5,900 | 3.80 | 3.83 | 3.80 | 3.83 | 00:00:00 | | 2009-09-03 | 20,000 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2009-09-04 | 5,000 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2009-09-07 | 203,900 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2009-09-08 | 7,700 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2009-09-09 | 94,900 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2009-09-10 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2009-09-11 | 23,900 | 3.70 | 3.71 | 3.70 | 3.70 | 00:00:00 | | 2009-09-14 | 12,400 | 3.67 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2009-09-15 | 173,900 | 3.70 | 3.80 | 3.70 | 3.72 | 00:00:00 | | 2009-09-16 | 82,500 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2009-09-17 | 44,100 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2009-09-18 | 1,591,200 | 3.65 | 3.65 | 3.60 | 3.60 | 00:00:00 | | 2009-09-21 | 14,000 | 3.50 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2009-09-22 | 3,718,400 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2009-09-23 | 91,000 | 3.50 | 3.50 | 3.41 | 3.41 | 00:00:00 | | 2009-09-24 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2009-09-25 | 109,200 | 3.45 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2009-09-28 | 36,400 | 3.50 | 3.50 | 3.40 | 3.49 | 00:00:00 | | 2009-09-29 | 1,152,000 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | | 2009-09-30 | 264,500 | 3.45 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2009-10-01 | 36,900 | 3.43 | 3.50 | 3.43 | 3.50 | 00:00:00 | | 2009-10-02 | 19,500 | 3.50 | 3.50 | 3.43 | 3.43 | 00:00:00 | | 2009-10-05 | 160,200 | 3.43 | 3.50 | 3.42 | 3.42 | 00:00:00 | | 2009-10-06 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2009-10-07 | 21,000 | 3.42 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2009-10-08 | 1,600 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2009-10-09 | 2,000 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2009-10-12 | 54,500 | 3.29 | 3.40 | 3.29 | 3.40 | 00:00:00 | | 2009-10-13 | 13,700 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2009-10-14 | 14,200 | 3.40 | 3.48 | 3.40 | 3.48 | 00:00:00 | | 2009-10-15 | 426,100 | 3.48 | 3.48 | 3.15 | 3.15 | 00:00:00 | | 2009-10-16 | 87,000 | 3.16 | 3.16 | 3.05 | 3.05 | 00:00:00 | | 2009-10-19 | 1,232,000 | 3.05 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2009-10-20 | 402,500 | 3.10 | 3.10 | 3.01 | 3.10 | 00:00:00 | | 2009-10-21 | 2,166,300 | 3.10 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2009-10-22 | 67,100 | 3.10 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2009-10-23 | 5,000 | 3.03 | 3.15 | 3.03 | 3.15 | 00:00:00 | | 2009-10-26 | 13,000 | 3.15 | 3.20 | 3.15 | 3.20 | 00:00:00 | | 2009-10-27 | 44,000 | 3.20 | 3.20 | 3.05 | 3.05 | 00:00:00 | | 2009-10-28 | 40,300 | 3.10 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2009-10-29 | 52,500 | 3.20 | 3.20 | 3.12 | 3.20 | 00:00:00 | | 2009-10-30 | 1,000 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2009-11-02 | 104,900 | 3.40 | 3.41 | 3.40 | 3.40 | 00:00:00 | | 2009-11-03 | 73,800 | 3.50 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2009-11-04 | 13,000 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2009-11-05 | 21,000 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2009-11-06 | 21,000 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2009-11-09 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2009-11-10 | 28,100 | 3.30 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2009-11-11 | 4,300 | 3.30 | 3.35 | 3.30 | 3.30 | 00:00:00 | | 2009-11-12 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2009-11-13 | 31,400 | 3.31 | 3.40 | 3.31 | 3.35 | 00:00:00 | | 2009-11-16 | 500 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2009-11-17 | 60,900 | 3.31 | 3.31 | 3.30 | 3.30 | 00:00:00 | | 2009-11-18 | 178,400 | 3.40 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2009-11-19 | 11,000 | 3.44 | 3.44 | 3.40 | 3.40 | 00:00:00 | | 2009-11-20 | 45,900 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2009-11-23 | 37,200 | 3.40 | 3.44 | 3.40 | 3.44 | 00:00:00 | | 2009-11-24 | 70,500 | 3.42 | 3.45 | 3.42 | 3.45 | 00:00:00 | | 2009-11-25 | 6,000 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2009-11-26 | 391,500 | 3.50 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2009-11-27 | 11,500 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2009-11-30 | 137,600 | 3.55 | 3.75 | 3.55 | 3.75 | 00:00:00 | | 2009-12-01 | 21,100 | 3.75 | 3.75 | 3.70 | 3.70 | 00:00:00 | | 2009-12-02 | 54,200 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2009-12-03 | 600 | 3.74 | 3.74 | 3.74 | 3.74 | 00:00:00 | | 2009-12-04 | 21,000 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2009-12-07 | 42,200 | 3.70 | 3.70 | 3.63 | 3.63 | 00:00:00 | | 2009-12-08 | 15,200 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2009-12-09 | 22,300 | 3.50 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2009-12-10 | 0 | 3.48 | 3.48 | 3.43 | 3.43 | 00:00:00 | | 2009-12-11 | 4,400 | 3.45 | 3.45 | 3.30 | 3.40 | 00:00:00 | | 2009-12-14 | 91,600 | 3.39 | 3.60 | 3.39 | 3.60 | 00:00:00 | | 2009-12-15 | 15,600 | 3.41 | 3.60 | 3.41 | 3.60 | 00:00:00 | | 2009-12-16 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2009-12-17 | 0 | 3.55 | 3.55 | 3.45 | 3.45 | 00:00:00 | | 2009-12-18 | 125,400 | 3.59 | 3.60 | 3.59 | 3.60 | 00:00:00 | | 2009-12-21 | 0 | 3.56 | 3.56 | 3.31 | 3.31 | 00:00:00 | | 2009-12-22 | 0 | 3.56 | 3.56 | 3.48 | 3.48 | 00:00:00 | | 2009-12-23 | 9,900 | 3.50 | 3.55 | 3.50 | 3.55 | 00:00:00 | | 2009-12-24 | 400 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2009-12-25 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2009-12-28 | 1,000 | 3.52 | 3.52 | 3.52 | 3.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
