|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 224,000 | 63.81 | 64.31 | 63.25 | 63.50 | 00:00:00 | | 2000-12-14 | 220,800 | 63.38 | 63.44 | 61.81 | 62.94 | 00:00:00 | | 2000-12-15 | 242,400 | 62.69 | 63.12 | 62.00 | 62.00 | 00:00:00 | | 2000-12-18 | 501,600 | 62.75 | 64.00 | 61.50 | 61.88 | 00:00:00 | | 2000-12-19 | 444,000 | 62.69 | 65.69 | 62.31 | 64.56 | 00:00:00 | | 2000-12-20 | 311,200 | 64.56 | 65.44 | 63.88 | 65.25 | 00:00:00 | | 2000-12-21 | 218,400 | 65.38 | 66.62 | 65.38 | 66.62 | 00:00:00 | | 2000-12-22 | 269,600 | 66.88 | 67.88 | 66.06 | 67.06 | 00:00:00 | | 2000-12-26 | 183,200 | 67.56 | 68.38 | 67.50 | 67.88 | 00:00:00 | | 2000-12-27 | 263,200 | 68.12 | 70.00 | 67.94 | 69.25 | 00:00:00 | | 2000-12-28 | 380,000 | 69.00 | 70.25 | 69.00 | 70.00 | 00:00:00 | | 2000-12-29 | 432,400 | 70.25 | 70.81 | 68.31 | 68.38 | 00:00:00 | | 2001-01-02 | 721,600 | 66.50 | 66.62 | 62.50 | 63.50 | 00:00:00 | | 2001-01-03 | 515,200 | 63.75 | 66.62 | 63.50 | 66.00 | 00:00:00 | | 2001-01-04 | 332,000 | 66.00 | 67.75 | 65.88 | 66.56 | 00:00:00 | | 2001-01-05 | 368,400 | 65.75 | 65.75 | 63.12 | 63.56 | 00:00:00 | | 2001-01-08 | 215,200 | 63.56 | 63.94 | 61.75 | 61.94 | 00:00:00 | | 2001-01-09 | 391,200 | 62.50 | 62.94 | 62.00 | 62.88 | 00:00:00 | | 2001-01-10 | 282,400 | 62.62 | 64.62 | 62.06 | 64.44 | 00:00:00 | | 2001-01-11 | 142,400 | 64.19 | 65.56 | 63.56 | 63.94 | 00:00:00 | | 2001-01-12 | 1,077,600 | 62.50 | 62.50 | 59.00 | 60.94 | 00:00:00 | | 2001-01-16 | 512,000 | 60.06 | 63.62 | 60.06 | 63.00 | 00:00:00 | | 2001-01-17 | 422,000 | 63.06 | 63.75 | 61.88 | 62.19 | 00:00:00 | | 2001-01-18 | 283,600 | 62.31 | 62.31 | 61.00 | 61.50 | 00:00:00 | | 2001-01-19 | 115,200 | 61.38 | 61.50 | 60.44 | 60.44 | 00:00:00 | | 2001-01-22 | 197,600 | 60.19 | 61.44 | 60.19 | 60.69 | 00:00:00 | | 2001-01-23 | 196,000 | 60.81 | 61.88 | 60.75 | 61.69 | 00:00:00 | | 2001-01-24 | 263,600 | 61.94 | 61.94 | 60.25 | 60.38 | 00:00:00 | | 2001-01-25 | 210,800 | 60.75 | 60.75 | 59.00 | 59.00 | 00:00:00 | | 2001-01-26 | 301,600 | 59.50 | 60.25 | 59.44 | 60.00 | 00:00:00 | | 2001-01-29 | 101,600 | 60.25 | 61.50 | 60.20 | 61.00 | 00:00:00 | | 2001-01-30 | 147,200 | 60.75 | 61.20 | 60.00 | 61.20 | 00:00:00 | | 2001-01-31 | 259,200 | 62.70 | 62.72 | 60.40 | 60.50 | 00:00:00 | | 2001-02-01 | 136,400 | 59.90 | 60.37 | 59.78 | 60.19 | 00:00:00 | | 2001-02-02 | 136,800 | 60.60 | 60.70 | 59.90 | 60.20 | 00:00:00 | | 2001-02-05 | 191,200 | 60.30 | 60.95 | 60.10 | 60.65 | 00:00:00 | | 2001-02-06 | 191,200 | 60.80 | 61.46 | 60.51 | 61.46 | 00:00:00 | | 2001-02-07 | 444,000 | 61.35 | 64.35 | 61.32 | 63.74 | 00:00:00 | | 2001-02-08 | 377,600 | 63.74 | 63.86 | 63.00 | 63.24 | 00:00:00 | | 2001-02-09 | 176,800 | 63.90 | 64.10 | 62.74 | 62.80 | 00:00:00 | | 2001-02-12 | 335,200 | 62.80 | 64.50 | 62.80 | 64.49 | 00:00:00 | | 2001-02-13 | 198,400 | 64.49 | 64.99 | 63.29 | 63.29 | 00:00:00 | | 2001-02-14 | 212,000 | 63.29 | 63.29 | 62.08 | 62.35 | 00:00:00 | | 2001-02-15 | 190,000 | 62.28 | 62.40 | 61.10 | 61.25 | 00:00:00 | | 2001-02-16 | 368,400 | 60.90 | 61.85 | 60.60 | 61.30 | 00:00:00 | | 2001-02-20 | 256,000 | 61.30 | 61.30 | 59.50 | 59.50 | 00:00:00 | | 2001-02-21 | 419,600 | 59.45 | 60.25 | 58.90 | 60.05 | 00:00:00 | | 2001-02-22 | 412,000 | 60.30 | 60.30 | 58.70 | 59.99 | 00:00:00 | | 2001-02-23 | 474,400 | 59.80 | 59.80 | 57.00 | 58.60 | 00:00:00 | | 2001-02-26 | 251,200 | 59.10 | 60.60 | 59.00 | 60.50 | 00:00:00 | | 2001-02-27 | 356,000 | 60.10 | 61.05 | 60.10 | 60.25 | 00:00:00 | | 2001-02-28 | 393,600 | 60.25 | 60.36 | 58.76 | 59.50 | 00:00:00 | | 2001-03-01 | 169,600 | 59.50 | 60.28 | 59.02 | 60.28 | 00:00:00 | | 2001-03-02 | 320,000 | 60.05 | 61.65 | 60.05 | 61.01 | 00:00:00 | | 2001-03-05 | 130,400 | 61.01 | 61.25 | 60.85 | 61.25 | 00:00:00 | | 2001-03-06 | 214,400 | 61.75 | 61.90 | 61.00 | 61.10 | 00:00:00 | | 2001-03-07 | 142,400 | 61.35 | 62.78 | 61.35 | 62.66 | 00:00:00 | | 2001-03-08 | 263,200 | 62.50 | 63.60 | 62.40 | 63.60 | 00:00:00 | | 2001-03-09 | 224,400 | 63.60 | 63.60 | 62.70 | 62.86 | 00:00:00 | | 2001-03-12 | 162,400 | 62.70 | 62.70 | 60.09 | 60.09 | 00:00:00 | | 2001-03-13 | 241,200 | 60.00 | 62.05 | 59.68 | 62.00 | 00:00:00 | | 2001-03-14 | 592,800 | 60.00 | 61.10 | 59.37 | 60.50 | 00:00:00 | | 2001-03-15 | 248,400 | 60.51 | 60.88 | 60.00 | 60.00 | 00:00:00 | | 2001-03-16 | 335,200 | 60.10 | 60.58 | 59.52 | 60.00 | 00:00:00 | | 2001-03-19 | 345,200 | 60.00 | 60.00 | 58.45 | 59.98 | 00:00:00 | | 2001-03-20 | 284,000 | 59.98 | 60.20 | 58.07 | 58.07 | 00:00:00 | | 2001-03-21 | 308,000 | 58.07 | 58.07 | 55.30 | 55.39 | 00:00:00 | | 2001-03-22 | 516,800 | 53.50 | 54.40 | 52.00 | 53.80 | 00:00:00 | | 2001-03-23 | 435,600 | 55.30 | 57.04 | 55.13 | 56.22 | 00:00:00 | | 2001-03-26 | 234,800 | 57.00 | 58.60 | 57.00 | 57.82 | 00:00:00 | | 2001-03-27 | 261,200 | 57.80 | 59.80 | 57.33 | 59.35 | 00:00:00 | | 2001-03-28 | 316,800 | 59.35 | 59.95 | 58.57 | 59.35 | 00:00:00 | | 2001-03-29 | 299,600 | 59.50 | 59.99 | 59.11 | 59.51 | 00:00:00 | | 2001-03-30 | 428,000 | 59.76 | 61.35 | 59.76 | 60.00 | 00:00:00 | | 2001-04-02 | 205,600 | 60.30 | 61.90 | 59.50 | 59.60 | 00:00:00 | | 2001-04-03 | 434,400 | 60.20 | 60.20 | 59.20 | 60.20 | 00:00:00 | | 2001-04-04 | 532,800 | 59.95 | 59.95 | 58.27 | 58.80 | 00:00:00 | | 2001-04-05 | 306,400 | 59.50 | 62.15 | 59.50 | 62.00 | 00:00:00 | | 2001-04-06 | 527,200 | 61.50 | 62.70 | 60.80 | 60.95 | 00:00:00 | | 2001-04-09 | 691,600 | 62.50 | 62.50 | 60.65 | 61.60 | 00:00:00 | | 2001-04-10 | 471,600 | 62.80 | 63.60 | 62.14 | 63.11 | 00:00:00 | | 2001-04-11 | 534,400 | 64.75 | 65.88 | 64.42 | 65.07 | 00:00:00 | | 2001-04-12 | 385,600 | 65.07 | 65.82 | 65.06 | 65.82 | 00:00:00 | | 2001-04-16 | 316,000 | 65.75 | 65.98 | 63.60 | 64.74 | 00:00:00 | | 2001-04-17 | 562,400 | 65.35 | 67.25 | 64.60 | 67.25 | 00:00:00 | | 2001-04-18 | 477,600 | 67.00 | 68.70 | 66.20 | 66.81 | 00:00:00 | | 2001-04-19 | 424,000 | 67.81 | 68.35 | 66.90 | 67.40 | 00:00:00 | | 2001-04-20 | 222,000 | 67.48 | 67.48 | 66.15 | 67.12 | 00:00:00 | | 2001-04-23 | 180,000 | 66.92 | 66.92 | 65.80 | 66.35 | 00:00:00 | | 2001-04-24 | 248,000 | 66.35 | 67.40 | 66.34 | 66.74 | 00:00:00 | | 2001-04-25 | 352,000 | 67.00 | 67.80 | 66.49 | 67.58 | 00:00:00 | | 2001-04-26 | 422,400 | 67.70 | 68.70 | 67.70 | 68.33 | 00:00:00 | | 2001-04-27 | 209,200 | 68.50 | 68.80 | 68.15 | 68.60 | 00:00:00 | | 2001-04-30 | 548,400 | 68.83 | 69.71 | 68.28 | 68.73 | 00:00:00 | | 2001-05-01 | 397,200 | 69.25 | 69.70 | 69.00 | 69.60 | 00:00:00 | | 2001-05-02 | 243,600 | 69.74 | 69.74 | 69.26 | 69.46 | 00:00:00 | | 2001-05-03 | 370,400 | 69.15 | 69.98 | 68.30 | 69.62 | 00:00:00 | | 2001-05-04 | 424,800 | 69.62 | 70.40 | 69.00 | 70.00 | 00:00:00 | | 2001-05-07 | 184,000 | 69.93 | 70.01 | 68.65 | 69.23 | 00:00:00 | | 2001-05-08 | 269,600 | 69.50 | 69.70 | 68.75 | 69.00 | 00:00:00 | | 2001-05-09 | 284,800 | 68.25 | 68.90 | 67.90 | 68.19 | 00:00:00 | | 2001-05-10 | 184,000 | 68.80 | 68.90 | 67.69 | 67.70 | 00:00:00 | | 2001-05-11 | 182,400 | 67.70 | 67.75 | 67.10 | 67.42 | 00:00:00 | | 2001-05-14 | 163,200 | 67.25 | 67.50 | 67.03 | 67.11 | 00:00:00 | | 2001-05-15 | 160,800 | 67.50 | 68.25 | 67.25 | 67.79 | 00:00:00 | | 2001-05-16 | 278,000 | 67.79 | 69.00 | 67.20 | 69.00 | 00:00:00 | | 2001-05-17 | 376,800 | 69.00 | 70.12 | 68.97 | 69.95 | 00:00:00 | | 2001-05-18 | 339,200 | 70.00 | 70.16 | 69.80 | 69.80 | 00:00:00 | | 2001-05-21 | 485,600 | 69.97 | 72.20 | 69.97 | 71.68 | 00:00:00 | | 2001-05-22 | 539,600 | 71.68 | 72.90 | 71.66 | 72.70 | 00:00:00 | | 2001-05-23 | 627,600 | 71.75 | 71.95 | 70.60 | 70.75 | 00:00:00 | | 2001-05-24 | 263,600 | 70.95 | 70.95 | 69.87 | 69.87 | 00:00:00 | | 2001-05-25 | 146,400 | 69.88 | 70.10 | 69.40 | 69.40 | 00:00:00 | | 2001-05-29 | 259,600 | 69.40 | 69.43 | 68.40 | 68.82 | 00:00:00 | | 2001-05-30 | 287,600 | 68.70 | 68.95 | 68.60 | 68.89 | 00:00:00 | | 2001-05-31 | 340,800 | 68.90 | 69.55 | 68.36 | 68.60 | 00:00:00 | | 2001-06-01 | 171,200 | 68.64 | 69.50 | 68.15 | 69.50 | 00:00:00 | | 2001-06-04 | 108,400 | 69.30 | 69.80 | 69.04 | 69.70 | 00:00:00 | | 2001-06-05 | 144,800 | 69.75 | 69.92 | 69.43 | 69.91 | 00:00:00 | | 2001-06-06 | 297,200 | 69.76 | 69.80 | 69.20 | 69.45 | 00:00:00 | | 2001-06-07 | 248,000 | 69.45 | 70.50 | 69.40 | 70.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
