|
 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 | | 2013-09-19 | 6,600 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2013-09-20 | 31,500 | 3.30 | 3.35 | 3.10 | 3.35 | 00:00:00 | | 2013-09-23 | 7,900 | 3.35 | 3.35 | 3.10 | 3.35 | 00:00:00 | | 2013-09-24 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2013-09-25 | 2,300 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2013-09-26 | 12,200 | 3.20 | 3.35 | 3.20 | 3.35 | 00:00:00 | | 2013-09-27 | 21,900 | 3.20 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2013-09-30 | 91,700 | 3.19 | 3.35 | 3.19 | 3.30 | 00:00:00 | | 2013-10-01 | 3,200 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2013-10-02 | 100,000 | 3.30 | 3.35 | 3.30 | 3.30 | 00:00:00 | | 2013-10-03 | 3,700 | 3.22 | 3.30 | 3.22 | 3.30 | 00:00:00 | | 2013-10-04 | 120,000 | 3.30 | 3.35 | 3.27 | 3.27 | 00:00:00 | | 2013-10-07 | 127,600 | 3.30 | 3.30 | 3.15 | 3.19 | 00:00:00 | | 2013-10-08 | 11,700 | 3.10 | 3.28 | 3.10 | 3.27 | 00:00:00 | | 2013-10-09 | 15,000 | 3.25 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2013-10-10 | 6,500 | 3.30 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2013-10-11 | 7,700 | 3.20 | 3.35 | 3.20 | 3.25 | 00:00:00 | | 2013-10-14 | 19,400 | 3.25 | 3.35 | 3.06 | 3.11 | 00:00:00 | | 2013-10-15 | 9,100 | 3.15 | 3.35 | 3.15 | 3.35 | 00:00:00 | | 2013-10-16 | 2,000 | 3.25 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2013-10-17 | 25,000 | 3.30 | 3.35 | 3.00 | 3.35 | 00:00:00 | | 2013-10-18 | 3,000 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2013-10-21 | 61,900 | 3.30 | 3.39 | 2.85 | 3.30 | 00:00:00 | | 2013-10-22 | 40,800 | 2.90 | 3.35 | 2.90 | 3.24 | 00:00:00 | | 2013-10-23 | 23,000 | 3.20 | 3.24 | 3.00 | 3.24 | 00:00:00 | | 2013-10-24 | 500 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2013-10-25 | 8,000 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2013-10-28 | 7,000 | 2.90 | 3.20 | 2.90 | 3.20 | 00:00:00 | | 2013-10-29 | 13,200 | 3.10 | 3.25 | 3.00 | 3.20 | 00:00:00 | | 2013-10-30 | 19,100 | 3.20 | 3.30 | 3.14 | 3.30 | 00:00:00 | | 2013-10-31 | 65,700 | 3.14 | 3.30 | 3.12 | 3.30 | 00:00:00 | | 2013-11-01 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2013-11-04 | 8,100 | 3.20 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2013-11-05 | 24,000 | 3.00 | 3.20 | 3.00 | 3.20 | 00:00:00 | | 2013-11-06 | 36,000 | 3.15 | 3.19 | 3.05 | 3.15 | 00:00:00 | | 2013-11-07 | 57,500 | 3.05 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2013-11-08 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2013-11-11 | 14,000 | 3.10 | 3.15 | 2.95 | 3.10 | 00:00:00 | | 2013-11-12 | 35,500 | 3.10 | 3.10 | 3.09 | 3.09 | 00:00:00 | | 2013-11-13 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2013-11-14 | 235,800 | 2.95 | 3.20 | 2.95 | 3.20 | 00:00:00 | | 2013-11-15 | 136,000 | 2.95 | 3.20 | 2.90 | 3.20 | 00:00:00 | | 2013-11-18 | 14,200 | 3.14 | 3.20 | 2.90 | 3.14 | 00:00:00 | | 2013-11-19 | 7,000 | 3.09 | 3.10 | 3.09 | 3.10 | 00:00:00 | | 2013-11-20 | 210,000 | 3.00 | 3.20 | 3.00 | 3.20 | 00:00:00 | | 2013-11-21 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2013-11-22 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2013-11-25 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2013-11-26 | 49,000 | 3.03 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2013-11-27 | 300 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2013-11-28 | 1,244,900 | 3.10 | 3.20 | 3.05 | 3.19 | 00:00:00 | | 2013-11-29 | 25,000 | 3.19 | 3.20 | 3.19 | 3.20 | 00:00:00 | | 2013-12-02 | 10,000 | 3.00 | 3.30 | 3.00 | 3.30 | 00:00:00 | | 2013-12-03 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2013-12-04 | 8,100 | 3.16 | 3.25 | 3.15 | 3.16 | 00:00:00 | | 2013-12-05 | 0 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2013-12-06 | 22,700 | 3.29 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2013-12-09 | 299,200 | 3.15 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2013-12-10 | 6,600 | 3.01 | 3.15 | 3.01 | 3.15 | 00:00:00 | | 2013-12-11 | 19,500 | 3.01 | 3.15 | 2.93 | 3.15 | 00:00:00 | | 2013-12-12 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2013-12-13 | 1,300 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2013-12-16 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2013-12-17 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2013-12-18 | 20,100 | 3.00 | 3.20 | 2.95 | 3.10 | 00:00:00 | | 2013-12-19 | 1,000 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2013-12-20 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2013-12-23 | 300 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2013-12-24 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2013-12-25 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2013-12-26 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2013-12-27 | 17,600 | 3.14 | 3.14 | 2.95 | 3.14 | 00:00:00 | | 2013-12-30 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2013-12-31 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2014-01-01 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2014-01-02 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2014-01-03 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2014-01-06 | 1,500 | 3.00 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2014-01-07 | 1,000 | 3.00 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2014-01-08 | 94,200 | 3.00 | 3.00 | 2.92 | 2.92 | 00:00:00 | | 2014-01-09 | 0 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2014-01-10 | 34,000 | 2.95 | 3.05 | 2.95 | 3.05 | 00:00:00 | | 2014-01-13 | 33,000 | 2.92 | 3.10 | 2.92 | 3.10 | 00:00:00 | | 2014-01-14 | 18,300 | 2.95 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2014-01-15 | 95,000 | 3.00 | 3.00 | 2.88 | 3.00 | 00:00:00 | | 2014-01-16 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2014-01-17 | 14,300 | 2.88 | 2.95 | 2.87 | 2.95 | 00:00:00 | | 2014-01-20 | 4,000 | 2.80 | 2.95 | 2.80 | 2.95 | 00:00:00 | | 2014-01-21 | 1,000 | 2.80 | 2.95 | 2.80 | 2.95 | 00:00:00 | | 2014-01-22 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2014-01-23 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2014-01-24 | 39,100 | 2.55 | 2.95 | 2.55 | 2.95 | 00:00:00 | | 2014-01-27 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2014-01-28 | 400 | 2.75 | 2.95 | 2.75 | 2.95 | 00:00:00 | | 2014-01-29 | 600 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2014-01-30 | 1,000 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2014-01-31 | 13,000 | 2.75 | 2.95 | 2.75 | 2.95 | 00:00:00 | | 2014-02-03 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2014-02-04 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2014-02-05 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2014-02-06 | 3,000 | 2.75 | 2.94 | 2.75 | 2.94 | 00:00:00 | | 2014-02-07 | 13,300 | 2.75 | 2.94 | 2.55 | 2.76 | 00:00:00 | | 2014-02-10 | 500 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | | 2014-02-11 | 85,000 | 2.90 | 2.90 | 2.86 | 2.86 | 00:00:00 | | 2014-02-12 | 10,000 | 2.75 | 2.86 | 2.75 | 2.86 | 00:00:00 | | 2014-02-13 | 0 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2014-02-14 | 55,500 | 2.75 | 2.85 | 2.75 | 2.85 | 00:00:00 | | 2014-02-17 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2014-02-18 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2014-02-19 | 8,000 | 2.70 | 2.85 | 2.70 | 2.85 | 00:00:00 | | 2014-02-20 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2014-02-21 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2014-02-24 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2014-02-25 | 21,000 | 2.50 | 2.85 | 2.50 | 2.85 | 00:00:00 | | 2014-02-26 | 97,800 | 2.02 | 2.85 | 2.02 | 2.85 | 00:00:00 | | 2014-02-27 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2014-02-28 | 39,700 | 2.50 | 2.85 | 2.50 | 2.85 | 00:00:00 | | 2014-03-03 | 2,500 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2014-03-04 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2014-03-05 | 75,500 | 2.50 | 2.85 | 2.50 | 2.85 | 00:00:00 | | 2014-03-06 | 1,000 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
