|
 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 | | 2012-05-03 | 16,900 | 4.88 | 4.90 | 4.85 | 4.90 | 00:00:00 | | 2012-05-04 | 17,600 | 4.87 | 4.90 | 4.87 | 4.90 | 00:00:00 | | 2012-05-07 | 34,100 | 4.90 | 4.90 | 4.80 | 4.90 | 00:00:00 | | 2012-05-08 | 36,000 | 4.90 | 4.90 | 4.87 | 4.90 | 00:00:00 | | 2012-05-09 | 7,600 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | | 2012-05-10 | 20,800 | 4.86 | 4.86 | 4.80 | 4.80 | 00:00:00 | | 2012-05-11 | 5,500 | 4.80 | 4.90 | 4.80 | 4.90 | 00:00:00 | | 2012-05-14 | 9,300 | 4.95 | 4.95 | 4.85 | 4.85 | 00:00:00 | | 2012-05-15 | 5,500 | 4.85 | 4.90 | 4.85 | 4.89 | 00:00:00 | | 2012-05-16 | 7,300 | 4.81 | 4.81 | 4.80 | 4.80 | 00:00:00 | | 2012-05-17 | 14,000 | 4.80 | 4.82 | 4.80 | 4.80 | 00:00:00 | | 2012-05-18 | 5,500 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2012-05-21 | 12,900 | 4.85 | 4.85 | 4.75 | 4.75 | 00:00:00 | | 2012-05-22 | 52,700 | 4.50 | 4.70 | 4.35 | 4.70 | 00:00:00 | | 2012-05-23 | 9,800 | 4.65 | 4.71 | 4.65 | 4.71 | 00:00:00 | | 2012-05-24 | 22,800 | 4.75 | 4.81 | 4.65 | 4.66 | 00:00:00 | | 2012-05-25 | 16,200 | 4.65 | 4.75 | 4.64 | 4.75 | 00:00:00 | | 2012-05-28 | 14,500 | 4.60 | 4.75 | 4.60 | 4.62 | 00:00:00 | | 2012-05-29 | 12,600 | 4.70 | 4.70 | 4.60 | 4.63 | 00:00:00 | | 2012-05-30 | 6,300 | 4.64 | 4.64 | 4.51 | 4.64 | 00:00:00 | | 2012-05-31 | 46,800 | 4.64 | 4.80 | 4.50 | 4.71 | 00:00:00 | | 2012-06-01 | 6,000 | 4.70 | 4.70 | 4.65 | 4.70 | 00:00:00 | | 2012-06-04 | 2,800 | 4.65 | 4.70 | 4.65 | 4.65 | 00:00:00 | | 2012-06-05 | 90,900 | 4.70 | 4.70 | 4.46 | 4.46 | 00:00:00 | | 2012-06-06 | 10,500 | 4.50 | 4.69 | 4.42 | 4.69 | 00:00:00 | | 2012-06-07 | 32,200 | 4.52 | 4.68 | 4.50 | 4.68 | 00:00:00 | | 2012-06-08 | 21,900 | 4.55 | 4.68 | 4.47 | 4.67 | 00:00:00 | | 2012-06-11 | 16,200 | 4.68 | 4.70 | 4.67 | 4.70 | 00:00:00 | | 2012-06-12 | 8,900 | 4.65 | 4.70 | 4.61 | 4.70 | 00:00:00 | | 2012-06-13 | 15,500 | 4.65 | 4.75 | 4.65 | 4.70 | 00:00:00 | | 2012-06-14 | 2,100 | 4.73 | 4.73 | 4.73 | 4.73 | 00:00:00 | | 2012-06-15 | 44,900 | 4.73 | 4.73 | 4.40 | 4.46 | 00:00:00 | | 2012-06-18 | 21,200 | 4.47 | 4.50 | 4.47 | 4.50 | 00:00:00 | | 2012-06-19 | 15,300 | 4.52 | 4.55 | 4.44 | 4.55 | 00:00:00 | | 2012-06-20 | 14,400 | 4.50 | 4.55 | 4.45 | 4.50 | 00:00:00 | | 2012-06-21 | 697,200 | 4.48 | 4.60 | 4.48 | 4.60 | 00:00:00 | | 2012-06-22 | 1,336,700 | 4.58 | 4.69 | 4.58 | 4.60 | 00:00:00 | | 2012-06-25 | 22,700 | 4.70 | 4.75 | 4.62 | 4.62 | 00:00:00 | | 2012-06-26 | 1,999,000 | 4.61 | 4.72 | 4.61 | 4.70 | 00:00:00 | | 2012-06-27 | 55,300 | 4.70 | 4.70 | 4.55 | 4.55 | 00:00:00 | | 2012-06-28 | 38,100 | 4.55 | 4.55 | 4.45 | 4.55 | 00:00:00 | | 2012-06-29 | 41,600 | 4.50 | 4.55 | 4.50 | 4.55 | 00:00:00 | | 2012-07-02 | 19,100 | 4.56 | 4.70 | 4.56 | 4.69 | 00:00:00 | | 2012-07-03 | 29,400 | 4.70 | 4.70 | 4.55 | 4.65 | 00:00:00 | | 2012-07-04 | 14,900 | 4.70 | 4.70 | 4.58 | 4.65 | 00:00:00 | | 2012-07-05 | 18,700 | 4.65 | 4.65 | 4.40 | 4.65 | 00:00:00 | | 2012-07-06 | 12,100 | 4.63 | 4.63 | 4.52 | 4.52 | 00:00:00 | | 2012-07-09 | 37,600 | 4.65 | 4.65 | 4.48 | 4.49 | 00:00:00 | | 2012-07-10 | 10,800 | 4.45 | 4.45 | 4.40 | 4.45 | 00:00:00 | | 2012-07-11 | 22,100 | 4.35 | 4.38 | 4.25 | 4.37 | 00:00:00 | | 2012-07-12 | 48,800 | 4.25 | 4.35 | 4.10 | 4.20 | 00:00:00 | | 2012-07-13 | 12,900 | 4.30 | 4.30 | 4.00 | 4.28 | 00:00:00 | | 2012-07-16 | 69,900 | 4.15 | 4.35 | 4.00 | 4.35 | 00:00:00 | | 2012-07-17 | 10,200 | 4.30 | 4.30 | 4.12 | 4.25 | 00:00:00 | | 2012-07-18 | 4,300 | 4.20 | 4.24 | 4.08 | 4.24 | 00:00:00 | | 2012-07-19 | 21,200 | 4.24 | 4.24 | 4.13 | 4.24 | 00:00:00 | | 2012-07-20 | 42,800 | 4.24 | 4.24 | 4.13 | 4.24 | 00:00:00 | | 2012-07-23 | 22,100 | 4.20 | 4.20 | 4.04 | 4.10 | 00:00:00 | | 2012-07-24 | 37,300 | 4.02 | 4.10 | 3.81 | 4.09 | 00:00:00 | | 2012-07-25 | 43,000 | 4.00 | 4.09 | 3.90 | 4.00 | 00:00:00 | | 2012-07-26 | 9,800 | 3.94 | 4.00 | 3.80 | 3.99 | 00:00:00 | | 2012-07-27 | 139,200 | 3.80 | 3.98 | 3.80 | 3.97 | 00:00:00 | | 2012-07-30 | 21,700 | 3.85 | 3.92 | 3.80 | 3.90 | 00:00:00 | | 2012-07-31 | 40,600 | 3.80 | 3.92 | 3.80 | 3.90 | 00:00:00 | | 2012-08-01 | 257,000 | 3.83 | 3.90 | 3.75 | 3.78 | 00:00:00 | | 2012-08-02 | 191,000 | 3.77 | 3.77 | 3.70 | 3.75 | 00:00:00 | | 2012-08-03 | 18,400 | 3.75 | 3.75 | 3.62 | 3.70 | 00:00:00 | | 2012-08-06 | 319,200 | 3.60 | 3.65 | 3.40 | 3.50 | 00:00:00 | | 2012-08-07 | 35,000 | 3.49 | 3.60 | 3.49 | 3.57 | 00:00:00 | | 2012-08-08 | 82,300 | 3.60 | 3.75 | 3.60 | 3.75 | 00:00:00 | | 2012-08-09 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2012-08-10 | 55,900 | 3.74 | 3.90 | 3.74 | 3.79 | 00:00:00 | | 2012-08-13 | 47,800 | 3.79 | 3.93 | 3.78 | 3.90 | 00:00:00 | | 2012-08-14 | 18,300 | 3.92 | 3.94 | 3.78 | 3.92 | 00:00:00 | | 2012-08-15 | 21,800 | 3.93 | 3.94 | 3.90 | 3.90 | 00:00:00 | | 2012-08-16 | 18,400 | 3.85 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2012-08-17 | 13,900 | 3.80 | 3.89 | 3.80 | 3.89 | 00:00:00 | | 2012-08-20 | 28,800 | 3.90 | 3.98 | 3.90 | 3.98 | 00:00:00 | | 2012-08-21 | 80,300 | 3.97 | 4.20 | 3.95 | 4.19 | 00:00:00 | | 2012-08-22 | 3,800 | 4.20 | 4.35 | 4.20 | 4.35 | 00:00:00 | | 2012-08-23 | 59,500 | 4.34 | 4.34 | 4.00 | 4.19 | 00:00:00 | | 2012-08-24 | 18,500 | 4.30 | 4.30 | 3.99 | 4.29 | 00:00:00 | | 2012-08-27 | 25,300 | 3.99 | 4.32 | 3.99 | 4.28 | 00:00:00 | | 2012-08-28 | 102,800 | 4.20 | 4.25 | 3.85 | 4.10 | 00:00:00 | | 2012-08-29 | 31,000 | 3.75 | 4.05 | 3.75 | 3.90 | 00:00:00 | | 2012-08-30 | 41,400 | 3.89 | 4.05 | 3.70 | 4.00 | 00:00:00 | | 2012-08-31 | 20,600 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2012-09-03 | 149,600 | 3.50 | 3.50 | 2.90 | 3.38 | 00:00:00 | | 2012-09-04 | 145,600 | 3.10 | 3.38 | 3.09 | 3.34 | 00:00:00 | | 2012-09-05 | 58,500 | 3.20 | 3.20 | 3.11 | 3.14 | 00:00:00 | | 2012-09-06 | 57,000 | 3.11 | 3.30 | 3.10 | 3.30 | 00:00:00 | | 2012-09-07 | 59,400 | 3.29 | 3.29 | 3.10 | 3.29 | 00:00:00 | | 2012-09-10 | 60,300 | 3.10 | 3.29 | 3.10 | 3.20 | 00:00:00 | | 2012-09-11 | 24,200 | 3.20 | 3.28 | 3.12 | 3.28 | 00:00:00 | | 2012-09-12 | 29,500 | 3.17 | 3.24 | 3.16 | 3.24 | 00:00:00 | | 2012-09-13 | 94,200 | 3.16 | 3.25 | 3.12 | 3.24 | 00:00:00 | | 2012-09-14 | 112,000 | 3.23 | 3.25 | 3.18 | 3.25 | 00:00:00 | | 2012-09-17 | 70,100 | 3.20 | 3.24 | 3.20 | 3.24 | 00:00:00 | | 2012-09-18 | 179,900 | 3.25 | 3.40 | 3.25 | 3.40 | 00:00:00 | | 2012-09-19 | 10,700 | 3.25 | 3.39 | 3.25 | 3.39 | 00:00:00 | | 2012-09-20 | 12,100 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2012-09-21 | 54,500 | 3.25 | 3.70 | 3.25 | 3.70 | 00:00:00 | | 2012-09-24 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2012-09-25 | 278,600 | 3.70 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2012-09-26 | 10,300 | 3.80 | 4.00 | 3.75 | 4.00 | 00:00:00 | | 2012-09-27 | 54,000 | 4.00 | 4.00 | 3.80 | 4.00 | 00:00:00 | | 2012-09-28 | 1,070,200 | 4.00 | 4.00 | 3.80 | 3.95 | 00:00:00 | | 2012-10-01 | 66,100 | 3.80 | 3.85 | 3.70 | 3.85 | 00:00:00 | | 2012-10-02 | 238,500 | 3.80 | 3.85 | 3.80 | 3.80 | 00:00:00 | | 2012-10-03 | 21,200 | 3.60 | 3.80 | 3.50 | 3.80 | 00:00:00 | | 2012-10-04 | 16,000 | 3.80 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2012-10-05 | 31,000 | 3.60 | 3.80 | 3.60 | 3.80 | 00:00:00 | | 2012-10-08 | 16,200 | 3.79 | 3.79 | 3.45 | 3.75 | 00:00:00 | | 2012-10-09 | 6,400 | 3.46 | 3.50 | 3.46 | 3.50 | 00:00:00 | | 2012-10-10 | 3,100 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2012-10-11 | 4,700 | 3.50 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2012-10-12 | 271,700 | 3.59 | 3.65 | 3.59 | 3.65 | 00:00:00 | | 2012-10-15 | 31,000 | 3.55 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2012-10-16 | 18,800 | 3.50 | 3.60 | 3.45 | 3.60 | 00:00:00 | | 2012-10-17 | 7,300 | 3.55 | 3.60 | 3.47 | 3.60 | 00:00:00 | | 2012-10-18 | 77,000 | 3.50 | 3.64 | 3.50 | 3.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
