|
 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 | | 2012-10-18 | 77,000 | 3.50 | 3.64 | 3.50 | 3.64 | 00:00:00 | | 2012-10-19 | 35,500 | 3.48 | 3.64 | 3.48 | 3.63 | 00:00:00 | | 2012-10-22 | 68,600 | 3.47 | 3.50 | 3.45 | 3.45 | 00:00:00 | | 2012-10-23 | 40,900 | 3.45 | 3.45 | 3.35 | 3.40 | 00:00:00 | | 2012-10-24 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-10-25 | 38,500 | 3.30 | 3.35 | 3.20 | 3.30 | 00:00:00 | | 2012-10-26 | 126,500 | 3.30 | 3.48 | 3.21 | 3.48 | 00:00:00 | | 2012-10-29 | 26,800 | 3.45 | 3.45 | 3.35 | 3.44 | 00:00:00 | | 2012-10-30 | 8,500 | 3.40 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2012-10-31 | 114,500 | 3.45 | 3.60 | 3.45 | 3.60 | 00:00:00 | | 2012-11-01 | 12,200 | 3.60 | 3.65 | 3.60 | 3.65 | 00:00:00 | | 2012-11-02 | 692,600 | 3.70 | 4.00 | 3.70 | 3.90 | 00:00:00 | | 2012-11-05 | 2,600 | 3.85 | 3.85 | 3.80 | 3.80 | 00:00:00 | | 2012-11-06 | 22,900 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2012-11-07 | 40,000 | 3.80 | 3.85 | 3.50 | 3.70 | 00:00:00 | | 2012-11-08 | 11,700 | 3.75 | 3.80 | 3.75 | 3.80 | 00:00:00 | | 2012-11-09 | 7,100 | 3.55 | 3.80 | 3.55 | 3.80 | 00:00:00 | | 2012-11-12 | 102,300 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2012-11-13 | 103,800 | 3.90 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2012-11-14 | 78,500 | 3.95 | 3.95 | 3.70 | 3.95 | 00:00:00 | | 2012-11-15 | 10,700 | 3.90 | 3.90 | 3.80 | 3.85 | 00:00:00 | | 2012-11-16 | 231,400 | 3.88 | 3.90 | 3.88 | 3.90 | 00:00:00 | | 2012-11-19 | 6,500 | 3.80 | 3.84 | 3.70 | 3.84 | 00:00:00 | | 2012-11-20 | 295,600 | 3.90 | 3.90 | 3.85 | 3.85 | 00:00:00 | | 2012-11-21 | 1,491,100 | 3.85 | 3.85 | 3.66 | 3.85 | 00:00:00 | | 2012-11-22 | 75,800 | 3.95 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2012-11-23 | 370,400 | 4.00 | 4.10 | 3.95 | 4.00 | 00:00:00 | | 2012-11-26 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2012-11-27 | 5,000 | 3.85 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2012-11-28 | 58,000 | 3.86 | 3.98 | 3.85 | 3.90 | 00:00:00 | | 2012-11-29 | 5,800 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2012-11-30 | 28,000 | 3.85 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2012-12-03 | 29,500 | 3.85 | 3.90 | 3.70 | 3.90 | 00:00:00 | | 2012-12-04 | 417,000 | 3.85 | 3.90 | 3.85 | 3.85 | 00:00:00 | | 2012-12-05 | 22,400 | 3.86 | 3.86 | 3.85 | 3.85 | 00:00:00 | | 2012-12-06 | 55,700 | 3.85 | 3.85 | 3.70 | 3.85 | 00:00:00 | | 2012-12-07 | 2,000 | 3.80 | 3.85 | 3.80 | 3.85 | 00:00:00 | | 2012-12-10 | 3,000 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | | 2012-12-11 | 39,600 | 3.70 | 3.78 | 3.40 | 3.78 | 00:00:00 | | 2012-12-12 | 68,500 | 3.79 | 3.85 | 3.55 | 3.84 | 00:00:00 | | 2012-12-13 | 5,500 | 3.84 | 3.85 | 3.84 | 3.84 | 00:00:00 | | 2012-12-14 | 24,900 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2012-12-17 | 0 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2012-12-18 | 100 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2012-12-19 | 121,200 | 3.85 | 3.85 | 3.84 | 3.84 | 00:00:00 | | 2012-12-20 | 166,000 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2012-12-21 | 101,100 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2012-12-24 | 3,800 | 3.84 | 3.85 | 3.84 | 3.84 | 00:00:00 | | 2012-12-25 | 0 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2012-12-26 | 0 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2012-12-27 | 78,700 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2012-12-28 | 23,900 | 3.85 | 3.85 | 3.84 | 3.85 | 00:00:00 | | 2012-12-31 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2013-01-01 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2013-01-02 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2013-01-03 | 1,400 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2013-01-04 | 45,700 | 3.85 | 3.85 | 3.84 | 3.85 | 00:00:00 | | 2013-01-07 | 54,600 | 3.85 | 3.85 | 3.84 | 3.85 | 00:00:00 | | 2013-01-08 | 52,300 | 3.84 | 3.84 | 3.75 | 3.75 | 00:00:00 | | 2013-01-09 | 15,500 | 3.75 | 3.75 | 3.60 | 3.60 | 00:00:00 | | 2013-01-10 | 4,500 | 3.55 | 3.65 | 3.55 | 3.65 | 00:00:00 | | 2013-01-11 | 4,100 | 3.55 | 3.65 | 3.55 | 3.65 | 00:00:00 | | 2013-01-14 | 12,300 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2013-01-15 | 34,000 | 3.55 | 3.65 | 3.55 | 3.65 | 00:00:00 | | 2013-01-16 | 45,700 | 3.55 | 3.70 | 3.55 | 3.70 | 00:00:00 | | 2013-01-17 | 287,300 | 3.70 | 3.87 | 3.70 | 3.87 | 00:00:00 | | 2013-01-18 | 38,000 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2013-01-21 | 63,300 | 3.85 | 3.90 | 3.60 | 3.85 | 00:00:00 | | 2013-01-22 | 13,000 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2013-01-23 | 10,600 | 3.76 | 3.76 | 3.75 | 3.82 | 00:00:00 | | 2013-01-24 | 1,200 | 3.72 | 3.80 | 3.72 | 3.80 | 00:00:00 | | 2013-01-25 | 17,600 | 3.80 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2013-01-28 | 23,500 | 3.57 | 3.70 | 3.50 | 3.70 | 00:00:00 | | 2013-01-29 | 17,900 | 3.55 | 3.70 | 3.51 | 3.70 | 00:00:00 | | 2013-01-30 | 66,600 | 3.70 | 3.70 | 3.45 | 3.58 | 00:00:00 | | 2013-01-31 | 0 | 3.58 | 3.58 | 3.58 | 3.58 | 00:00:00 | | 2013-02-01 | 110,200 | 3.57 | 3.58 | 3.50 | 3.50 | 00:00:00 | | 2013-02-04 | 83,600 | 3.40 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2013-02-05 | 134,900 | 3.39 | 3.50 | 3.20 | 3.50 | 00:00:00 | | 2013-02-06 | 22,700 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2013-02-07 | 50,200 | 3.48 | 3.50 | 3.25 | 3.25 | 00:00:00 | | 2013-02-08 | 36,000 | 3.26 | 3.48 | 3.25 | 3.40 | 00:00:00 | | 2013-02-11 | 100,500 | 3.40 | 3.40 | 3.25 | 3.25 | 00:00:00 | | 2013-02-12 | 38,700 | 3.25 | 3.45 | 3.25 | 3.40 | 00:00:00 | | 2013-02-13 | 30,000 | 3.45 | 3.60 | 3.45 | 3.60 | 00:00:00 | | 2013-02-14 | 34,000 | 3.40 | 3.70 | 3.40 | 3.70 | 00:00:00 | | 2013-02-15 | 10,400 | 3.70 | 3.70 | 3.55 | 3.55 | 00:00:00 | | 2013-02-18 | 15,700 | 3.60 | 3.72 | 3.60 | 3.72 | 00:00:00 | | 2013-02-19 | 62,500 | 3.50 | 3.70 | 3.40 | 3.70 | 00:00:00 | | 2013-02-20 | 66,800 | 3.70 | 3.72 | 3.40 | 3.72 | 00:00:00 | | 2013-02-21 | 73,700 | 3.70 | 3.75 | 3.65 | 3.70 | 00:00:00 | | 2013-02-22 | 19,800 | 3.70 | 3.70 | 3.50 | 3.50 | 00:00:00 | | 2013-02-25 | 174,600 | 3.90 | 3.90 | 3.61 | 3.85 | 00:00:00 | | 2013-02-26 | 77,100 | 3.70 | 3.70 | 3.40 | 3.70 | 00:00:00 | | 2013-02-27 | 574,700 | 3.70 | 3.75 | 3.70 | 3.70 | 00:00:00 | | 2013-02-28 | 96,800 | 3.85 | 3.85 | 3.70 | 3.84 | 00:00:00 | | 2013-03-01 | 9,100 | 3.60 | 3.78 | 3.60 | 3.60 | 00:00:00 | | 2013-03-04 | 14,700 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2013-03-05 | 7,400 | 3.65 | 3.84 | 3.65 | 3.84 | 00:00:00 | | 2013-03-06 | 39,800 | 3.60 | 3.80 | 3.50 | 3.80 | 00:00:00 | | 2013-03-07 | 21,500 | 3.70 | 3.80 | 3.70 | 3.70 | 00:00:00 | | 2013-03-08 | 183,500 | 3.60 | 3.60 | 3.55 | 3.60 | 00:00:00 | | 2013-03-11 | 202,800 | 3.60 | 3.68 | 3.60 | 3.60 | 00:00:00 | | 2013-03-12 | 6,500 | 3.60 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2013-03-13 | 23,900 | 3.65 | 3.70 | 3.65 | 3.70 | 00:00:00 | | 2013-03-14 | 34,500 | 3.65 | 3.67 | 3.60 | 3.67 | 00:00:00 | | 2013-03-15 | 51,500 | 3.67 | 3.75 | 3.60 | 3.75 | 00:00:00 | | 2013-03-18 | 102,700 | 3.72 | 3.85 | 3.72 | 3.80 | 00:00:00 | | 2013-03-19 | 307,600 | 3.80 | 3.85 | 3.80 | 3.85 | 00:00:00 | | 2013-03-20 | 36,200 | 3.85 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2013-03-21 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2013-03-22 | 18,000 | 3.90 | 3.90 | 3.85 | 3.89 | 00:00:00 | | 2013-03-25 | 6,900 | 3.85 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2013-03-26 | 36,100 | 3.85 | 3.88 | 3.85 | 3.85 | 00:00:00 | | 2013-03-27 | 145,100 | 3.85 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2013-03-28 | 26,600 | 3.85 | 3.94 | 3.85 | 3.94 | 00:00:00 | | 2013-03-29 | 0 | 3.94 | 3.94 | 3.94 | 3.94 | 00:00:00 | | 2013-04-01 | 0 | 3.94 | 3.94 | 3.94 | 3.94 | 00:00:00 | | 2013-04-02 | 5,100 | 3.95 | 3.95 | 3.85 | 3.90 | 00:00:00 | | 2013-04-03 | 62,800 | 3.90 | 4.00 | 3.85 | 4.00 | 00:00:00 | | 2013-04-04 | 4,200 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
