|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-31 | 31,400 | 4.35 | 4.45 | 4.20 | 4.35 | 00:00:00 | | 2011-06-01 | 2,289,200 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2011-06-02 | 0 | 4.45 | 4.45 | 4.37 | 4.37 | 00:00:00 | | 2011-06-03 | 351,300 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2011-06-06 | 15,400 | 4.45 | 4.45 | 4.30 | 4.30 | 00:00:00 | | 2011-06-07 | 152,000 | 4.40 | 4.50 | 4.40 | 4.50 | 00:00:00 | | 2011-06-08 | 2,600 | 4.30 | 4.45 | 4.30 | 4.45 | 00:00:00 | | 2011-06-09 | 5,000 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2011-06-10 | 149,900 | 4.30 | 4.42 | 4.30 | 4.42 | 00:00:00 | | 2011-06-13 | 41,800 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2011-06-14 | 88,500 | 4.35 | 5.00 | 4.35 | 5.00 | 00:00:00 | | 2011-06-15 | 500 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2011-06-17 | 2,282,000 | 4.95 | 4.95 | 4.80 | 4.80 | 00:00:00 | | 2011-06-20 | 22,200 | 4.75 | 4.75 | 4.60 | 4.60 | 00:00:00 | | 2011-06-21 | 48,000 | 4.45 | 4.60 | 4.45 | 4.60 | 00:00:00 | | 2011-06-22 | 12,900 | 4.50 | 4.60 | 4.50 | 4.60 | 00:00:00 | | 2011-06-23 | 259,100 | 4.61 | 4.61 | 4.61 | 4.61 | 00:00:00 | | 2011-06-24 | 12,500 | 4.61 | 4.62 | 4.61 | 4.62 | 00:00:00 | | 2011-06-27 | 43,100 | 4.65 | 4.65 | 4.65 | 4.65 | 00:00:00 | | 2011-06-28 | 7,400 | 4.67 | 4.67 | 4.67 | 4.67 | 00:00:00 | | 2011-06-29 | 2,800 | 4.67 | 4.67 | 4.67 | 4.67 | 00:00:00 | | 2011-06-30 | 185,400 | 4.65 | 4.69 | 4.51 | 4.69 | 00:00:00 | | 2011-07-01 | 32,100 | 4.70 | 4.70 | 4.66 | 4.66 | 00:00:00 | | 2011-07-04 | 33,800 | 4.66 | 4.67 | 4.65 | 4.66 | 00:00:00 | | 2011-07-05 | 2,500 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | | 2011-07-06 | 6,200 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | | 2011-07-07 | 0 | 4.77 | 4.77 | 4.74 | 4.74 | 00:00:00 | | 2011-07-08 | 4,700 | 4.80 | 4.80 | 4.75 | 4.75 | 00:00:00 | | 2011-07-11 | 9,700 | 4.73 | 4.80 | 4.68 | 4.80 | 00:00:00 | | 2011-07-12 | 4,800 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2011-07-13 | 45,600 | 4.80 | 4.80 | 4.79 | 4.79 | 00:00:00 | | 2011-07-14 | 38,700 | 4.75 | 4.75 | 4.65 | 4.69 | 00:00:00 | | 2011-07-15 | 15,400 | 4.80 | 4.80 | 4.70 | 4.70 | 00:00:00 | | 2011-07-18 | 21,300 | 4.70 | 4.70 | 4.65 | 4.70 | 00:00:00 | | 2011-07-19 | 27,500 | 4.67 | 4.80 | 4.67 | 4.68 | 00:00:00 | | 2011-07-20 | 466,200 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2011-07-21 | 411,900 | 4.70 | 4.90 | 4.70 | 4.80 | 00:00:00 | | 2011-07-22 | 74,200 | 4.80 | 4.95 | 4.80 | 4.95 | 00:00:00 | | 2011-07-25 | 249,700 | 4.95 | 5.07 | 4.95 | 5.00 | 00:00:00 | | 2011-07-26 | 14,500 | 5.00 | 5.00 | 4.96 | 4.96 | 00:00:00 | | 2011-07-27 | 18,600 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2011-07-28 | 27,100 | 5.00 | 5.00 | 4.96 | 5.00 | 00:00:00 | | 2011-07-29 | 73,400 | 5.00 | 5.00 | 4.95 | 4.99 | 00:00:00 | | 2011-08-01 | 189,400 | 5.00 | 5.00 | 4.97 | 4.99 | 00:00:00 | | 2011-08-02 | 55,500 | 5.00 | 5.00 | 4.95 | 4.95 | 00:00:00 | | 2011-08-03 | 41,600 | 4.96 | 4.99 | 4.91 | 4.98 | 00:00:00 | | 2011-08-04 | 45,900 | 4.94 | 4.98 | 4.90 | 4.90 | 00:00:00 | | 2011-08-05 | 46,400 | 4.90 | 4.90 | 4.65 | 4.65 | 00:00:00 | | 2011-08-08 | 25,400 | 4.65 | 4.85 | 4.65 | 4.83 | 00:00:00 | | 2011-08-10 | 94,500 | 4.83 | 4.83 | 4.75 | 4.80 | 00:00:00 | | 2011-08-11 | 31,400 | 4.85 | 4.90 | 4.80 | 4.90 | 00:00:00 | | 2011-08-12 | 39,100 | 4.90 | 4.95 | 4.80 | 4.80 | 00:00:00 | | 2011-08-15 | 81,600 | 4.90 | 4.95 | 4.90 | 4.95 | 00:00:00 | | 2011-08-16 | 72,100 | 4.95 | 4.98 | 4.91 | 4.95 | 00:00:00 | | 2011-08-17 | 15,500 | 4.95 | 4.95 | 4.88 | 4.88 | 00:00:00 | | 2011-08-18 | 18,600 | 4.95 | 4.95 | 4.90 | 4.95 | 00:00:00 | | 2011-08-19 | 14,000 | 4.95 | 4.95 | 4.80 | 4.94 | 00:00:00 | | 2011-08-22 | 12,400 | 4.95 | 4.95 | 4.94 | 4.94 | 00:00:00 | | 2011-08-23 | 22,400 | 4.95 | 4.95 | 4.94 | 4.95 | 00:00:00 | | 2011-08-24 | 38,300 | 4.98 | 4.98 | 4.93 | 4.93 | 00:00:00 | | 2011-08-25 | 22,500 | 4.93 | 4.93 | 4.81 | 4.81 | 00:00:00 | | 2011-08-26 | 13,000 | 4.89 | 4.90 | 4.89 | 4.89 | 00:00:00 | | 2011-08-29 | 162,900 | 4.89 | 4.89 | 4.88 | 4.89 | 00:00:00 | | 2011-08-30 | 39,600 | 4.89 | 4.89 | 4.86 | 4.87 | 00:00:00 | | 2011-08-31 | 91,900 | 4.87 | 4.89 | 4.82 | 4.89 | 00:00:00 | | 2011-09-01 | 23,400 | 4.88 | 4.88 | 4.83 | 4.83 | 00:00:00 | | 2011-09-02 | 10,000 | 4.88 | 4.88 | 4.85 | 4.86 | 00:00:00 | | 2011-09-05 | 2,500 | 4.88 | 4.88 | 4.85 | 4.85 | 00:00:00 | | 2011-09-06 | 24,400 | 4.86 | 4.86 | 4.80 | 4.80 | 00:00:00 | | 2011-09-07 | 4,900 | 4.80 | 4.83 | 4.78 | 4.78 | 00:00:00 | | 2011-09-08 | 9,500 | 4.78 | 4.85 | 4.78 | 4.80 | 00:00:00 | | 2011-09-09 | 18,700 | 4.70 | 4.80 | 4.50 | 4.55 | 00:00:00 | | 2011-09-12 | 103,900 | 4.55 | 4.55 | 4.50 | 4.50 | 00:00:00 | | 2011-09-13 | 87,100 | 4.40 | 4.41 | 4.40 | 4.41 | 00:00:00 | | 2011-09-14 | 118,500 | 4.41 | 4.41 | 4.30 | 4.30 | 00:00:00 | | 2011-09-15 | 17,300 | 4.30 | 4.30 | 4.25 | 4.28 | 00:00:00 | | 2011-09-16 | 24,300 | 4.25 | 4.25 | 4.02 | 4.15 | 00:00:00 | | 2011-09-19 | 72,800 | 4.10 | 4.10 | 3.90 | 4.00 | 00:00:00 | | 2011-09-20 | 670,000 | 4.04 | 4.65 | 4.04 | 4.29 | 00:00:00 | | 2011-09-21 | 128,200 | 4.33 | 4.45 | 4.32 | 4.35 | 00:00:00 | | 2011-09-22 | 132,700 | 4.40 | 4.40 | 4.30 | 4.30 | 00:00:00 | | 2011-09-23 | 6,200 | 4.30 | 4.40 | 4.30 | 4.40 | 00:00:00 | | 2011-09-26 | 12,700 | 4.40 | 4.60 | 4.40 | 4.59 | 00:00:00 | | 2011-09-27 | 45,500 | 4.55 | 4.60 | 4.55 | 4.56 | 00:00:00 | | 2011-09-28 | 1,200 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2011-09-29 | 14,500 | 4.60 | 4.60 | 4.52 | 4.52 | 00:00:00 | | 2011-09-30 | 674,500 | 4.55 | 4.55 | 4.29 | 4.30 | 00:00:00 | | 2011-10-03 | 35,500 | 4.30 | 4.30 | 4.05 | 4.30 | 00:00:00 | | 2011-10-04 | 19,500 | 4.30 | 4.30 | 4.06 | 4.06 | 00:00:00 | | 2011-10-05 | 21,800 | 4.20 | 4.20 | 4.06 | 4.06 | 00:00:00 | | 2011-10-06 | 28,000 | 4.15 | 4.15 | 4.05 | 4.05 | 00:00:00 | | 2011-10-07 | 9,100 | 4.05 | 4.15 | 4.05 | 4.15 | 00:00:00 | | 2011-10-10 | 13,800 | 4.15 | 4.19 | 4.02 | 4.15 | 00:00:00 | | 2011-10-11 | 43,700 | 4.15 | 4.17 | 4.15 | 4.17 | 00:00:00 | | 2011-10-12 | 59,800 | 4.18 | 4.20 | 4.18 | 4.20 | 00:00:00 | | 2011-10-13 | 62,400 | 4.20 | 4.25 | 4.19 | 4.20 | 00:00:00 | | 2011-10-14 | 46,900 | 4.20 | 4.20 | 4.17 | 4.20 | 00:00:00 | | 2011-10-17 | 14,400 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2011-10-18 | 12,600 | 4.20 | 4.20 | 4.18 | 4.18 | 00:00:00 | | 2011-10-19 | 234,900 | 4.15 | 4.20 | 4.15 | 4.20 | 00:00:00 | | 2011-10-20 | 118,900 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2011-10-21 | 9,300 | 4.20 | 4.25 | 4.20 | 4.25 | 00:00:00 | | 2011-10-24 | 9,500 | 4.25 | 4.25 | 4.20 | 4.21 | 00:00:00 | | 2011-10-25 | 41,200 | 4.20 | 4.20 | 3.99 | 4.05 | 00:00:00 | | 2011-10-26 | 43,700 | 4.10 | 4.20 | 4.05 | 4.10 | 00:00:00 | | 2011-10-27 | 6,400 | 4.06 | 4.25 | 4.05 | 4.25 | 00:00:00 | | 2011-10-28 | 30,912,100 | 4.25 | 4.25 | 4.02 | 4.25 | 00:00:00 | | 2011-10-31 | 19,700 | 4.10 | 4.40 | 4.10 | 4.40 | 00:00:00 | | 2011-11-01 | 532,800 | 4.40 | 4.55 | 4.40 | 4.50 | 00:00:00 | | 2011-11-02 | 115,600 | 4.50 | 4.50 | 4.40 | 4.50 | 00:00:00 | | 2011-11-03 | 54,700 | 4.50 | 4.55 | 4.46 | 4.50 | 00:00:00 | | 2011-11-04 | 22,700 | 4.50 | 4.52 | 4.48 | 4.48 | 00:00:00 | | 2011-11-07 | 32,300 | 4.50 | 4.50 | 4.45 | 4.45 | 00:00:00 | | 2011-11-08 | 39,900 | 4.45 | 4.45 | 4.41 | 4.43 | 00:00:00 | | 2011-11-09 | 31,400 | 4.50 | 4.50 | 4.39 | 4.39 | 00:00:00 | | 2011-11-10 | 57,900 | 4.39 | 4.40 | 4.37 | 4.37 | 00:00:00 | | 2011-11-11 | 13,500 | 4.40 | 4.49 | 4.40 | 4.47 | 00:00:00 | | 2011-11-14 | 61,000 | 4.47 | 4.49 | 4.40 | 4.49 | 00:00:00 | | 2011-11-15 | 58,700 | 4.49 | 4.49 | 4.46 | 4.49 | 00:00:00 | | 2011-11-16 | 59,300 | 4.49 | 4.49 | 4.47 | 4.47 | 00:00:00 | | 2011-11-17 | 27,800 | 4.47 | 4.47 | 4.40 | 4.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
