|
 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 | | 2011-11-17 | 27,800 | 4.47 | 4.47 | 4.40 | 4.47 | 00:00:00 | | 2011-11-18 | 28,400 | 4.46 | 4.46 | 4.36 | 4.36 | 00:00:00 | | 2011-11-21 | 9,600 | 4.40 | 4.49 | 4.40 | 4.45 | 00:00:00 | | 2011-11-22 | 2,100 | 4.49 | 4.49 | 4.45 | 4.45 | 00:00:00 | | 2011-11-23 | 6,200 | 4.44 | 4.47 | 4.44 | 4.47 | 00:00:00 | | 2011-11-24 | 1,100 | 4.47 | 4.47 | 4.39 | 4.39 | 00:00:00 | | 2011-11-25 | 13,700 | 4.46 | 4.46 | 4.36 | 4.36 | 00:00:00 | | 2011-11-28 | 28,900 | 4.41 | 4.41 | 4.37 | 4.37 | 00:00:00 | | 2011-11-29 | 83,100 | 4.36 | 4.38 | 4.31 | 4.38 | 00:00:00 | | 2011-11-30 | 109,800 | 4.47 | 4.47 | 4.36 | 4.47 | 00:00:00 | | 2011-12-01 | 8,900 | 4.47 | 4.47 | 4.46 | 4.47 | 00:00:00 | | 2011-12-02 | 21,100 | 4.47 | 4.47 | 4.40 | 4.40 | 00:00:00 | | 2011-12-05 | 11,900 | 4.45 | 4.45 | 4.40 | 4.40 | 00:00:00 | | 2011-12-06 | 6,000 | 4.38 | 4.45 | 4.38 | 4.45 | 00:00:00 | | 2011-12-07 | 11,300 | 4.37 | 4.43 | 4.36 | 4.42 | 00:00:00 | | 2011-12-08 | 20,400 | 4.40 | 4.42 | 4.40 | 4.41 | 00:00:00 | | 2011-12-09 | 11,800 | 4.40 | 4.41 | 4.40 | 4.41 | 00:00:00 | | 2011-12-12 | 15,400 | 4.42 | 4.49 | 4.42 | 4.42 | 00:00:00 | | 2011-12-13 | 3,500 | 4.47 | 4.47 | 4.47 | 4.47 | 00:00:00 | | 2011-12-14 | 78,600 | 4.47 | 4.49 | 4.30 | 4.49 | 00:00:00 | | 2011-12-15 | 17,000 | 4.47 | 4.47 | 4.40 | 4.40 | 00:00:00 | | 2011-12-16 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2011-12-19 | 1,500 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2011-12-20 | 8,400 | 4.40 | 4.40 | 4.35 | 4.40 | 00:00:00 | | 2011-12-21 | 4,500 | 4.36 | 4.47 | 4.36 | 4.47 | 00:00:00 | | 2011-12-22 | 15,000 | 4.46 | 4.47 | 4.46 | 4.47 | 00:00:00 | | 2011-12-23 | 0 | 4.47 | 4.47 | 4.47 | 4.47 | 00:00:00 | | 2011-12-26 | 0 | 4.47 | 4.47 | 4.47 | 4.47 | 00:00:00 | | 2011-12-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-12-28 | 700 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2011-12-29 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2011-12-30 | 39,700 | 4.55 | 4.55 | 4.55 | 4.55 | 00:00:00 | | 2012-01-02 | 0 | 4.55 | 4.55 | 4.55 | 4.55 | 00:00:00 | | 2012-01-03 | 3,300 | 4.63 | 4.69 | 4.36 | 4.36 | 00:00:00 | | 2012-01-04 | 5,000 | 4.37 | 4.51 | 4.37 | 4.51 | 00:00:00 | | 2012-01-05 | 32,200 | 4.47 | 4.55 | 4.47 | 4.55 | 00:00:00 | | 2012-01-06 | 58,200 | 4.55 | 4.60 | 4.54 | 4.60 | 00:00:00 | | 2012-01-09 | 49,200 | 4.54 | 4.60 | 4.54 | 4.60 | 00:00:00 | | 2012-01-10 | 97,700 | 4.50 | 4.60 | 4.50 | 4.60 | 00:00:00 | | 2012-01-11 | 130,000 | 4.60 | 4.69 | 4.60 | 4.60 | 00:00:00 | | 2012-01-12 | 4,600 | 4.65 | 4.65 | 4.60 | 4.60 | 00:00:00 | | 2012-01-13 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2012-01-16 | 32,000 | 4.60 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2012-01-17 | 30,600 | 4.45 | 4.55 | 4.45 | 4.50 | 00:00:00 | | 2012-01-18 | 36,900 | 4.50 | 4.55 | 4.50 | 4.50 | 00:00:00 | | 2012-01-19 | 22,000 | 4.50 | 4.55 | 4.50 | 4.55 | 00:00:00 | | 2012-01-20 | 13,000 | 4.52 | 4.55 | 4.51 | 4.51 | 00:00:00 | | 2012-01-23 | 19,100 | 4.55 | 4.58 | 4.54 | 4.58 | 00:00:00 | | 2012-01-24 | 24,500 | 4.58 | 4.60 | 4.58 | 4.58 | 00:00:00 | | 2012-01-25 | 11,800 | 4.57 | 4.57 | 4.53 | 4.53 | 00:00:00 | | 2012-01-26 | 17,600 | 4.52 | 4.52 | 4.49 | 4.52 | 00:00:00 | | 2012-01-27 | 46,000 | 4.46 | 4.55 | 4.46 | 4.53 | 00:00:00 | | 2012-01-30 | 416,300 | 4.60 | 4.70 | 4.58 | 4.70 | 00:00:00 | | 2012-01-31 | 287,400 | 4.70 | 4.90 | 4.70 | 4.90 | 00:00:00 | | 2012-02-01 | 142,800 | 4.99 | 5.10 | 4.91 | 5.05 | 00:00:00 | | 2012-02-02 | 138,700 | 5.05 | 5.05 | 4.86 | 4.88 | 00:00:00 | | 2012-02-03 | 98,700 | 5.00 | 5.00 | 4.91 | 4.91 | 00:00:00 | | 2012-02-06 | 102,600 | 5.00 | 5.00 | 4.92 | 4.95 | 00:00:00 | | 2012-02-07 | 226,600 | 4.99 | 5.10 | 4.95 | 5.05 | 00:00:00 | | 2012-02-08 | 76,800 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | | 2012-02-09 | 73,400 | 5.05 | 5.05 | 5.03 | 5.05 | 00:00:00 | | 2012-02-10 | 32,000 | 5.00 | 5.05 | 5.00 | 5.04 | 00:00:00 | | 2012-02-13 | 42,400 | 5.10 | 5.12 | 5.05 | 5.05 | 00:00:00 | | 2012-02-14 | 166,600 | 5.10 | 5.60 | 5.10 | 5.25 | 00:00:00 | | 2012-02-15 | 186,300 | 5.25 | 5.25 | 5.10 | 5.15 | 00:00:00 | | 2012-02-16 | 303,000 | 4.95 | 4.95 | 4.72 | 4.85 | 00:00:00 | | 2012-02-17 | 16,100 | 4.85 | 4.95 | 4.85 | 4.95 | 00:00:00 | | 2012-02-20 | 53,500 | 4.95 | 5.00 | 4.92 | 4.95 | 00:00:00 | | 2012-02-21 | 43,100 | 4.90 | 4.95 | 4.90 | 4.94 | 00:00:00 | | 2012-02-22 | 9,800 | 4.85 | 4.90 | 4.85 | 4.90 | 00:00:00 | | 2012-02-23 | 95,500 | 4.95 | 5.00 | 4.80 | 4.95 | 00:00:00 | | 2012-02-24 | 106,100 | 4.95 | 5.09 | 4.90 | 5.01 | 00:00:00 | | 2012-02-27 | 95,100 | 5.09 | 5.20 | 4.95 | 5.09 | 00:00:00 | | 2012-02-28 | 224,500 | 5.10 | 5.20 | 5.09 | 5.10 | 00:00:00 | | 2012-02-29 | 63,600 | 5.10 | 5.19 | 5.10 | 5.19 | 00:00:00 | | 2012-03-01 | 58,800 | 5.19 | 5.19 | 5.03 | 5.07 | 00:00:00 | | 2012-03-02 | 5,300 | 5.10 | 5.15 | 5.10 | 5.10 | 00:00:00 | | 2012-03-05 | 373,000 | 5.10 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2012-03-06 | 42,900 | 5.11 | 5.13 | 5.00 | 5.00 | 00:00:00 | | 2012-03-07 | 328,500 | 5.00 | 5.05 | 4.95 | 5.00 | 00:00:00 | | 2012-03-08 | 520,600 | 5.05 | 5.05 | 5.00 | 5.00 | 00:00:00 | | 2012-03-09 | 35,500 | 5.05 | 5.05 | 5.00 | 5.00 | 00:00:00 | | 2012-03-12 | 73,600 | 5.00 | 5.04 | 5.00 | 5.00 | 00:00:00 | | 2012-03-13 | 15,200 | 5.00 | 5.05 | 5.00 | 5.00 | 00:00:00 | | 2012-03-14 | 39,600 | 5.00 | 5.04 | 5.00 | 5.00 | 00:00:00 | | 2012-03-15 | 63,700 | 5.00 | 5.10 | 5.00 | 5.08 | 00:00:00 | | 2012-03-16 | 43,600 | 5.10 | 5.10 | 5.01 | 5.10 | 00:00:00 | | 2012-03-19 | 216,100 | 5.10 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2012-03-20 | 44,500 | 5.00 | 5.05 | 4.80 | 5.05 | 00:00:00 | | 2012-03-21 | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | | 2012-03-22 | 9,100 | 5.00 | 5.05 | 4.95 | 4.95 | 00:00:00 | | 2012-03-23 | 7,000 | 5.00 | 5.00 | 4.95 | 4.95 | 00:00:00 | | 2012-03-26 | 48,100 | 5.00 | 5.00 | 4.95 | 4.95 | 00:00:00 | | 2012-03-27 | 42,400 | 4.95 | 4.95 | 4.92 | 4.95 | 00:00:00 | | 2012-03-28 | 45,300 | 4.95 | 4.95 | 4.80 | 4.80 | 00:00:00 | | 2012-03-29 | 12,400 | 4.90 | 4.93 | 4.90 | 4.90 | 00:00:00 | | 2012-03-30 | 186,000 | 4.93 | 4.93 | 4.85 | 4.93 | 00:00:00 | | 2012-04-02 | 34,100 | 4.94 | 4.95 | 4.90 | 4.90 | 00:00:00 | | 2012-04-03 | 15,600 | 4.90 | 4.93 | 4.89 | 4.90 | 00:00:00 | | 2012-04-04 | 5,300 | 4.93 | 4.93 | 4.89 | 4.89 | 00:00:00 | | 2012-04-05 | 10,800 | 4.89 | 4.89 | 4.85 | 4.85 | 00:00:00 | | 2012-04-06 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | | 2012-04-09 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | | 2012-04-10 | 20,700 | 4.85 | 4.86 | 4.81 | 4.81 | 00:00:00 | | 2012-04-11 | 42,900 | 4.85 | 4.85 | 4.81 | 4.82 | 00:00:00 | | 2012-04-12 | 21,200 | 4.82 | 4.85 | 4.80 | 4.85 | 00:00:00 | | 2012-04-13 | 111,400 | 4.90 | 4.90 | 4.88 | 4.90 | 00:00:00 | | 2012-04-16 | 22,300 | 4.90 | 4.90 | 4.86 | 4.90 | 00:00:00 | | 2012-04-17 | 105,200 | 4.89 | 4.90 | 4.85 | 4.90 | 00:00:00 | | 2012-04-18 | 11,600 | 4.95 | 4.95 | 4.86 | 4.90 | 00:00:00 | | 2012-04-19 | 74,800 | 4.90 | 4.90 | 4.85 | 4.90 | 00:00:00 | | 2012-04-20 | 26,400 | 4.85 | 4.88 | 4.85 | 4.88 | 00:00:00 | | 2012-04-23 | 63,800 | 4.85 | 4.90 | 4.85 | 4.85 | 00:00:00 | | 2012-04-24 | 34,300 | 4.85 | 4.88 | 4.80 | 4.85 | 00:00:00 | | 2012-04-25 | 10,500 | 4.88 | 4.88 | 4.81 | 4.81 | 00:00:00 | | 2012-04-26 | 57,900 | 4.80 | 4.85 | 4.67 | 4.80 | 00:00:00 | | 2012-04-27 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2012-04-30 | 28,900 | 4.85 | 4.88 | 4.80 | 4.85 | 00:00:00 | | 2012-05-01 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | | 2012-05-02 | 22,400 | 4.88 | 4.88 | 4.80 | 4.88 | 00:00:00 | | 2012-05-03 | 16,900 | 4.88 | 4.90 | 4.85 | 4.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
