|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 146,000 | 74.30 | 74.75 | 74.08 | 74.46 | 00:00:00 | | 2001-12-04 | 219,200 | 74.55 | 76.18 | 74.39 | 76.06 | 00:00:00 | | 2001-12-05 | 327,200 | 76.10 | 78.64 | 76.10 | 78.56 | 00:00:00 | | 2001-12-06 | 240,800 | 78.55 | 78.55 | 77.27 | 78.11 | 00:00:00 | | 2001-12-07 | 156,800 | 78.00 | 78.35 | 77.81 | 78.30 | 00:00:00 | | 2001-12-10 | 136,000 | 78.15 | 78.24 | 77.84 | 77.88 | 00:00:00 | | 2001-12-11 | 382,400 | 77.88 | 78.38 | 77.00 | 77.76 | 00:00:00 | | 2001-12-12 | 110,800 | 77.90 | 78.00 | 77.06 | 77.30 | 00:00:00 | | 2001-12-13 | 204,000 | 77.20 | 77.20 | 75.40 | 75.60 | 00:00:00 | | 2001-12-14 | 236,000 | 75.59 | 75.98 | 75.05 | 75.75 | 00:00:00 | | 2001-12-17 | 232,800 | 76.00 | 77.20 | 76.00 | 76.00 | 00:00:00 | | 2001-12-18 | 338,400 | 76.11 | 77.60 | 76.10 | 77.24 | 00:00:00 | | 2001-12-19 | 701,800 | 38.87 | 39.49 | 38.50 | 39.00 | 00:00:00 | | 2001-12-20 | 428,000 | 39.18 | 39.20 | 38.50 | 38.95 | 00:00:00 | | 2001-12-21 | 892,800 | 39.10 | 39.10 | 38.38 | 38.56 | 00:00:00 | | 2001-12-24 | 236,200 | 38.45 | 38.50 | 38.00 | 38.20 | 00:00:00 | | 2001-12-26 | 683,000 | 38.10 | 38.90 | 38.05 | 38.84 | 00:00:00 | | 2001-12-27 | 358,200 | 38.85 | 38.98 | 38.26 | 38.26 | 00:00:00 | | 2001-12-28 | 1,232,800 | 39.15 | 39.25 | 38.50 | 39.21 | 00:00:00 | | 2001-12-31 | 534,000 | 39.00 | 39.60 | 38.91 | 39.34 | 00:00:00 | | 2002-01-02 | 643,000 | 38.95 | 39.11 | 37.90 | 38.20 | 00:00:00 | | 2002-01-03 | 700,800 | 38.45 | 38.90 | 38.25 | 38.90 | 00:00:00 | | 2002-01-04 | 6,516,000 | 39.00 | 40.40 | 38.90 | 40.26 | 00:00:00 | | 2002-01-07 | 1,065,200 | 40.40 | 40.63 | 40.00 | 40.11 | 00:00:00 | | 2002-01-08 | 492,200 | 40.25 | 40.40 | 39.81 | 40.19 | 00:00:00 | | 2002-01-09 | 642,200 | 40.35 | 40.93 | 40.35 | 40.61 | 00:00:00 | | 2002-01-10 | 948,600 | 40.62 | 41.24 | 40.15 | 40.20 | 00:00:00 | | 2002-01-11 | 1,017,800 | 40.50 | 41.49 | 40.39 | 41.15 | 00:00:00 | | 2002-01-14 | 817,400 | 41.16 | 41.40 | 40.35 | 40.35 | 00:00:00 | | 2002-01-15 | 859,600 | 40.75 | 41.24 | 40.45 | 41.24 | 00:00:00 | | 2002-01-16 | 642,000 | 41.30 | 41.61 | 40.82 | 41.61 | 00:00:00 | | 2002-01-17 | 673,800 | 41.80 | 41.94 | 41.25 | 41.78 | 00:00:00 | | 2002-01-18 | 326,000 | 41.78 | 41.99 | 41.47 | 41.74 | 00:00:00 | | 2002-01-22 | 572,800 | 41.95 | 42.40 | 41.90 | 41.99 | 00:00:00 | | 2002-01-23 | 467,800 | 41.99 | 42.39 | 41.95 | 42.10 | 00:00:00 | | 2002-01-24 | 273,400 | 42.00 | 42.34 | 42.00 | 42.10 | 00:00:00 | | 2002-01-25 | 355,000 | 42.10 | 42.70 | 42.10 | 42.55 | 00:00:00 | | 2002-01-28 | 604,600 | 43.00 | 43.20 | 42.00 | 42.37 | 00:00:00 | | 2002-01-29 | 1,165,400 | 42.35 | 42.35 | 40.00 | 40.61 | 00:00:00 | | 2002-01-30 | 668,400 | 41.11 | 41.75 | 39.88 | 41.00 | 00:00:00 | | 2002-01-31 | 546,000 | 41.00 | 41.06 | 40.70 | 40.75 | 00:00:00 | | 2002-02-01 | 5,256 | 20.43 | 20.53 | 20.25 | 20.30 | 00:00:00 | | 2002-02-04 | 420,800 | 40.60 | 40.80 | 40.03 | 40.12 | 00:00:00 | | 2002-02-05 | 515,400 | 40.10 | 41.08 | 40.10 | 40.69 | 00:00:00 | | 2002-02-06 | 339,400 | 40.45 | 40.84 | 40.20 | 40.74 | 00:00:00 | | 2002-02-07 | 507,600 | 40.60 | 41.36 | 40.01 | 40.19 | 00:00:00 | | 2002-02-08 | 1,175,600 | 40.25 | 41.21 | 40.21 | 41.00 | 00:00:00 | | 2002-02-11 | 317,400 | 41.15 | 41.70 | 40.80 | 41.24 | 00:00:00 | | 2002-02-12 | 402,600 | 41.12 | 41.34 | 40.70 | 41.03 | 00:00:00 | | 2002-02-13 | 1,264,000 | 41.00 | 41.18 | 40.55 | 41.00 | 00:00:00 | | 2002-02-14 | 399,800 | 41.25 | 41.25 | 40.80 | 40.84 | 00:00:00 | | 2002-02-15 | 590,000 | 40.75 | 40.75 | 40.12 | 40.36 | 00:00:00 | | 2002-02-19 | 599,400 | 40.05 | 40.20 | 39.40 | 39.55 | 00:00:00 | | 2002-02-20 | 685,800 | 39.54 | 40.30 | 39.54 | 40.25 | 00:00:00 | | 2002-02-21 | 464,800 | 40.25 | 41.04 | 40.15 | 40.60 | 00:00:00 | | 2002-02-22 | 320,600 | 40.50 | 41.05 | 40.30 | 41.05 | 00:00:00 | | 2002-02-25 | 300,200 | 40.90 | 41.45 | 40.78 | 41.35 | 00:00:00 | | 2002-02-26 | 298,800 | 41.58 | 41.95 | 41.32 | 41.79 | 00:00:00 | | 2002-02-27 | 935,400 | 41.54 | 41.60 | 41.18 | 41.52 | 00:00:00 | | 2002-02-28 | 374,600 | 41.60 | 41.90 | 41.60 | 41.60 | 00:00:00 | | 2002-03-01 | 1,405,400 | 41.78 | 42.10 | 41.47 | 42.07 | 00:00:00 | | 2002-03-04 | 2,461,800 | 42.40 | 42.40 | 41.89 | 42.00 | 00:00:00 | | 2002-03-05 | 5,422,200 | 42.00 | 42.10 | 41.17 | 41.54 | 00:00:00 | | 2002-03-06 | 2,640,200 | 42.25 | 44.24 | 42.15 | 44.08 | 00:00:00 | | 2002-03-07 | 1,434,200 | 44.95 | 44.97 | 42.77 | 43.03 | 00:00:00 | | 2002-03-08 | 850,200 | 43.53 | 43.61 | 42.86 | 43.10 | 00:00:00 | | 2002-03-11 | 817,800 | 43.50 | 44.18 | 43.20 | 43.95 | 00:00:00 | | 2002-03-12 | 641,800 | 43.90 | 43.90 | 43.00 | 43.12 | 00:00:00 | | 2002-03-13 | 663,800 | 43.39 | 44.19 | 43.21 | 43.70 | 00:00:00 | | 2002-03-14 | 511,000 | 43.71 | 44.20 | 43.52 | 43.54 | 00:00:00 | | 2002-03-15 | 751,400 | 43.85 | 44.37 | 43.80 | 44.08 | 00:00:00 | | 2002-03-18 | 444,600 | 44.58 | 45.00 | 44.05 | 44.45 | 00:00:00 | | 2002-03-19 | 497,000 | 44.70 | 44.91 | 44.21 | 44.55 | 00:00:00 | | 2002-03-20 | 364,400 | 44.56 | 44.56 | 43.75 | 43.83 | 00:00:00 | | 2002-03-21 | 554,000 | 44.08 | 44.49 | 43.80 | 44.31 | 00:00:00 | | 2002-03-22 | 686,200 | 44.50 | 45.30 | 44.35 | 45.05 | 00:00:00 | | 2002-03-25 | 927,600 | 45.11 | 45.33 | 44.13 | 44.13 | 00:00:00 | | 2002-03-26 | 518,800 | 44.15 | 45.00 | 43.90 | 44.16 | 00:00:00 | | 2002-03-27 | 550,200 | 44.26 | 44.50 | 43.89 | 43.95 | 00:00:00 | | 2002-03-28 | 867,200 | 44.20 | 45.00 | 44.15 | 44.90 | 00:00:00 | | 2002-04-01 | 395,800 | 45.00 | 45.10 | 44.28 | 44.93 | 00:00:00 | | 2002-04-02 | 223,200 | 44.93 | 45.18 | 44.68 | 45.02 | 00:00:00 | | 2002-04-03 | 452,000 | 45.08 | 45.15 | 44.15 | 44.28 | 00:00:00 | | 2002-04-04 | 253,800 | 44.30 | 44.88 | 44.27 | 44.54 | 00:00:00 | | 2002-04-05 | 343,000 | 44.68 | 45.14 | 44.68 | 44.76 | 00:00:00 | | 2002-04-08 | 509,400 | 44.76 | 45.79 | 44.56 | 45.75 | 00:00:00 | | 2002-04-09 | 671,600 | 46.50 | 46.50 | 45.90 | 46.10 | 00:00:00 | | 2002-04-10 | 2,025,200 | 47.00 | 48.23 | 46.80 | 48.15 | 00:00:00 | | 2002-04-11 | 863,200 | 47.90 | 48.17 | 46.99 | 47.00 | 00:00:00 | | 2002-04-12 | 818,400 | 47.70 | 48.30 | 47.45 | 48.30 | 00:00:00 | | 2002-04-15 | 785,400 | 49.30 | 49.30 | 48.38 | 48.41 | 00:00:00 | | 2002-04-16 | 1,081,800 | 49.10 | 49.70 | 48.50 | 48.85 | 00:00:00 | | 2002-04-17 | 595,600 | 49.10 | 49.19 | 48.46 | 48.94 | 00:00:00 | | 2002-04-18 | 857,600 | 48.95 | 48.95 | 48.10 | 48.15 | 00:00:00 | | 2002-04-19 | 650,000 | 48.17 | 48.18 | 47.84 | 48.04 | 00:00:00 | | 2002-04-22 | 393,600 | 48.05 | 48.05 | 47.19 | 47.44 | 00:00:00 | | 2002-04-23 | 387,400 | 47.49 | 48.01 | 47.06 | 48.01 | 00:00:00 | | 2002-04-24 | 974,000 | 48.15 | 49.10 | 48.15 | 48.90 | 00:00:00 | | 2002-04-25 | 527,800 | 48.80 | 49.01 | 48.62 | 49.00 | 00:00:00 | | 2002-04-26 | 702,200 | 49.65 | 50.10 | 49.00 | 49.41 | 00:00:00 | | 2002-04-29 | 474,800 | 49.60 | 49.60 | 48.70 | 48.93 | 00:00:00 | | 2002-04-30 | 421,600 | 49.40 | 49.40 | 49.02 | 49.39 | 00:00:00 | | 2002-05-01 | 589,400 | 49.00 | 49.36 | 48.51 | 49.25 | 00:00:00 | | 2002-05-02 | 498,400 | 49.30 | 49.98 | 49.00 | 49.65 | 00:00:00 | | 2002-05-03 | 387,000 | 49.75 | 50.10 | 49.61 | 49.73 | 00:00:00 | | 2002-05-06 | 406,200 | 49.95 | 50.49 | 49.48 | 49.49 | 00:00:00 | | 2002-05-07 | 557,800 | 49.50 | 49.50 | 48.71 | 49.00 | 00:00:00 | | 2002-05-08 | 636,200 | 49.50 | 49.50 | 48.60 | 48.75 | 00:00:00 | | 2002-05-09 | 591,400 | 48.72 | 49.17 | 48.11 | 48.95 | 00:00:00 | | 2002-05-10 | 719,600 | 48.90 | 48.90 | 47.90 | 48.03 | 00:00:00 | | 2002-05-13 | 801,600 | 48.03 | 48.25 | 47.58 | 47.81 | 00:00:00 | | 2002-05-14 | 895,200 | 48.25 | 49.70 | 48.15 | 49.70 | 00:00:00 | | 2002-05-15 | 674,600 | 49.10 | 49.50 | 48.70 | 48.95 | 00:00:00 | | 2002-05-16 | 596,000 | 48.98 | 49.93 | 48.98 | 49.93 | 00:00:00 | | 2002-05-17 | 568,600 | 50.05 | 50.45 | 49.90 | 50.24 | 00:00:00 | | 2002-05-20 | 493,200 | 50.20 | 50.20 | 49.50 | 49.62 | 00:00:00 | | 2002-05-21 | 503,800 | 49.00 | 49.60 | 48.90 | 49.11 | 00:00:00 | | 2002-05-22 | 425,600 | 49.30 | 49.45 | 48.76 | 49.37 | 00:00:00 | | 2002-05-23 | 332,000 | 49.62 | 49.85 | 49.02 | 49.85 | 00:00:00 | | 2002-05-24 | 512,600 | 49.85 | 50.22 | 49.76 | 50.03 | 00:00:00 | | 2002-05-28 | 636,200 | 50.18 | 50.24 | 48.82 | 48.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
