|
 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 | | 2002-05-28 | 636,200 | 50.18 | 50.24 | 48.82 | 48.82 | 00:00:00 | | 2002-05-29 | 663,600 | 48.85 | 49.42 | 48.60 | 49.38 | 00:00:00 | | 2002-05-30 | 722,800 | 49.13 | 49.60 | 48.74 | 48.90 | 00:00:00 | | 2002-05-31 | 736,000 | 48.90 | 49.08 | 48.14 | 48.14 | 00:00:00 | | 2002-06-03 | 1,389,000 | 48.15 | 48.25 | 46.29 | 46.70 | 00:00:00 | | 2002-06-04 | 3,221,200 | 46.70 | 46.70 | 43.85 | 44.50 | 00:00:00 | | 2002-06-05 | 1,322,200 | 44.50 | 46.16 | 44.50 | 46.16 | 00:00:00 | | 2002-06-06 | 1,009,600 | 46.25 | 46.59 | 45.90 | 45.91 | 00:00:00 | | 2002-06-07 | 922,000 | 45.50 | 45.65 | 45.03 | 45.12 | 00:00:00 | | 2002-06-10 | 774,200 | 45.12 | 46.71 | 44.65 | 46.50 | 00:00:00 | | 2002-06-11 | 800,600 | 46.52 | 46.57 | 45.73 | 45.75 | 00:00:00 | | 2002-06-12 | 544,600 | 45.85 | 46.35 | 45.62 | 45.99 | 00:00:00 | | 2002-06-13 | 544,400 | 45.80 | 46.00 | 44.66 | 44.66 | 00:00:00 | | 2002-06-14 | 848,800 | 44.25 | 44.60 | 43.70 | 44.36 | 00:00:00 | | 2002-06-17 | 955,200 | 44.61 | 45.85 | 44.57 | 45.66 | 00:00:00 | | 2002-06-18 | 635,000 | 45.66 | 46.20 | 45.59 | 45.60 | 00:00:00 | | 2002-06-19 | 539,200 | 45.58 | 45.85 | 45.10 | 45.44 | 00:00:00 | | 2002-06-20 | 438,400 | 45.44 | 45.86 | 45.16 | 45.16 | 00:00:00 | | 2002-06-21 | 635,200 | 44.80 | 44.99 | 44.00 | 44.10 | 00:00:00 | | 2002-06-24 | 726,400 | 43.85 | 44.00 | 42.60 | 43.70 | 00:00:00 | | 2002-06-25 | 729,800 | 43.95 | 44.99 | 43.95 | 44.33 | 00:00:00 | | 2002-06-26 | 651,600 | 43.00 | 44.11 | 43.00 | 44.07 | 00:00:00 | | 2002-06-27 | 758,200 | 44.37 | 44.62 | 43.52 | 43.98 | 00:00:00 | | 2002-06-28 | 1,261,400 | 43.99 | 44.21 | 43.45 | 44.20 | 00:00:00 | | 2002-07-01 | 596,200 | 44.40 | 44.43 | 43.90 | 43.90 | 00:00:00 | | 2002-07-02 | 1,009,600 | 43.65 | 43.80 | 42.62 | 42.71 | 00:00:00 | | 2002-07-03 | 641,800 | 42.71 | 42.95 | 42.11 | 42.42 | 00:00:00 | | 2002-07-05 | 516,600 | 42.65 | 43.45 | 42.65 | 43.45 | 00:00:00 | | 2002-07-08 | 993,200 | 43.44 | 44.39 | 43.26 | 43.95 | 00:00:00 | | 2002-07-09 | 1,308,000 | 43.96 | 44.80 | 43.96 | 44.70 | 00:00:00 | | 2002-07-10 | 1,378,600 | 45.00 | 45.11 | 44.03 | 44.03 | 00:00:00 | | 2002-07-11 | 1,736,600 | 44.09 | 45.07 | 44.00 | 45.01 | 00:00:00 | | 2002-07-12 | 1,466,200 | 45.65 | 46.30 | 45.30 | 46.15 | 00:00:00 | | 2002-07-15 | 2,188,400 | 46.20 | 46.24 | 44.91 | 45.35 | 00:00:00 | | 2002-07-16 | 904,800 | 45.15 | 45.15 | 44.26 | 44.96 | 00:00:00 | | 2002-07-17 | 899,800 | 45.21 | 45.98 | 44.90 | 45.93 | 00:00:00 | | 2002-07-18 | 1,089,600 | 45.98 | 45.99 | 44.23 | 44.24 | 00:00:00 | | 2002-07-19 | 2,047,600 | 44.24 | 44.45 | 41.47 | 41.72 | 00:00:00 | | 2002-07-22 | 1,871,600 | 41.22 | 41.40 | 39.50 | 40.80 | 00:00:00 | | 2002-07-23 | 2,801,200 | 40.00 | 40.02 | 38.28 | 38.88 | 00:00:00 | | 2002-07-24 | 2,028,400 | 37.25 | 41.50 | 36.60 | 41.50 | 00:00:00 | | 2002-07-25 | 1,514,800 | 41.35 | 42.30 | 39.90 | 40.64 | 00:00:00 | | 2002-07-26 | 2,310,800 | 40.70 | 41.65 | 39.92 | 40.45 | 00:00:00 | | 2002-07-29 | 1,262,200 | 40.80 | 44.82 | 40.75 | 44.82 | 00:00:00 | | 2002-07-30 | 1,899,600 | 44.60 | 45.94 | 44.05 | 45.05 | 00:00:00 | | 2002-07-31 | 1,008,600 | 44.84 | 46.25 | 44.50 | 46.22 | 00:00:00 | | 2002-08-01 | 2,815,200 | 45.89 | 45.90 | 42.13 | 42.13 | 00:00:00 | | 2002-08-02 | 3,359,600 | 42.13 | 42.14 | 39.00 | 40.55 | 00:00:00 | | 2002-08-05 | 1,222,400 | 40.55 | 40.80 | 39.58 | 39.80 | 00:00:00 | | 2002-08-06 | 1,676,200 | 40.75 | 41.84 | 40.60 | 41.46 | 00:00:00 | | 2002-08-07 | 1,273,800 | 42.10 | 42.20 | 40.51 | 40.66 | 00:00:00 | | 2002-08-08 | 1,775,200 | 40.67 | 42.69 | 40.31 | 42.35 | 00:00:00 | | 2002-08-09 | 1,251,800 | 42.00 | 43.26 | 41.44 | 43.10 | 00:00:00 | | 2002-08-12 | 988,600 | 43.00 | 43.00 | 42.30 | 42.74 | 00:00:00 | | 2002-08-13 | 2,604,200 | 44.25 | 44.90 | 43.50 | 43.85 | 00:00:00 | | 2002-08-14 | 1,709,000 | 44.10 | 46.00 | 43.51 | 46.00 | 00:00:00 | | 2002-08-15 | 2,505,000 | 46.25 | 47.91 | 46.15 | 47.85 | 00:00:00 | | 2002-08-16 | 1,822,600 | 46.75 | 47.58 | 46.35 | 46.38 | 00:00:00 | | 2002-08-19 | 815,400 | 46.35 | 47.08 | 46.15 | 46.45 | 00:00:00 | | 2002-08-20 | 596,000 | 46.20 | 46.29 | 45.52 | 45.85 | 00:00:00 | | 2002-08-21 | 687,400 | 46.50 | 46.50 | 45.33 | 46.11 | 00:00:00 | | 2002-08-22 | 715,200 | 46.03 | 46.60 | 45.82 | 46.36 | 00:00:00 | | 2002-08-23 | 424,200 | 45.86 | 45.97 | 45.14 | 45.42 | 00:00:00 | | 2002-08-26 | 676,600 | 45.45 | 46.55 | 45.22 | 46.37 | 00:00:00 | | 2002-08-27 | 1,031,400 | 46.75 | 47.12 | 46.30 | 46.87 | 00:00:00 | | 2002-08-28 | 782,200 | 46.45 | 46.45 | 45.31 | 46.12 | 00:00:00 | | 2002-08-29 | 1,306,400 | 46.13 | 48.26 | 46.13 | 47.40 | 00:00:00 | | 2002-08-30 | 524,000 | 47.30 | 47.90 | 47.10 | 47.41 | 00:00:00 | | 2002-09-03 | 657,400 | 47.01 | 47.01 | 45.24 | 45.24 | 00:00:00 | | 2002-09-04 | 993,200 | 45.24 | 46.98 | 44.90 | 46.98 | 00:00:00 | | 2002-09-05 | 854,000 | 46.00 | 46.95 | 45.65 | 46.59 | 00:00:00 | | 2002-09-06 | 712,200 | 48.00 | 48.00 | 46.90 | 47.32 | 00:00:00 | | 2002-09-09 | 963,600 | 47.20 | 48.12 | 46.50 | 47.65 | 00:00:00 | | 2002-09-10 | 769,600 | 47.55 | 47.55 | 46.28 | 46.49 | 00:00:00 | | 2002-09-11 | 431,400 | 47.25 | 47.25 | 46.70 | 46.81 | 00:00:00 | | 2002-09-12 | 1,973,800 | 46.35 | 46.35 | 44.43 | 44.63 | 00:00:00 | | 2002-09-13 | 1,782,000 | 44.15 | 45.00 | 43.64 | 44.90 | 00:00:00 | | 2002-09-16 | 644,800 | 44.80 | 44.80 | 43.92 | 44.38 | 00:00:00 | | 2002-09-17 | 642,400 | 45.00 | 45.00 | 44.01 | 44.05 | 00:00:00 | | 2002-09-18 | 2,622,000 | 43.25 | 43.38 | 41.36 | 41.80 | 00:00:00 | | 2002-09-19 | 1,250,800 | 41.81 | 41.81 | 40.52 | 40.56 | 00:00:00 | | 2002-09-20 | 2,096,800 | 40.75 | 41.85 | 40.66 | 41.80 | 00:00:00 | | 2002-09-23 | 1,642,800 | 41.55 | 41.55 | 39.90 | 40.82 | 00:00:00 | | 2002-09-24 | 916,400 | 40.83 | 40.83 | 39.80 | 40.14 | 00:00:00 | | 2002-09-25 | 988,200 | 40.40 | 41.62 | 40.28 | 41.61 | 00:00:00 | | 2002-09-26 | 1,291,200 | 41.70 | 42.50 | 41.14 | 42.14 | 00:00:00 | | 2002-09-27 | 808,600 | 42.15 | 42.69 | 41.18 | 41.36 | 00:00:00 | | 2002-09-30 | 4,247,600 | 41.11 | 41.89 | 40.05 | 41.51 | 00:00:00 | | 2002-10-01 | 1,131,200 | 41.65 | 43.45 | 40.93 | 43.41 | 00:00:00 | | 2002-10-02 | 1,290,800 | 43.16 | 43.17 | 41.14 | 41.36 | 00:00:00 | | 2002-10-03 | 2,898,000 | 40.25 | 40.45 | 38.77 | 39.26 | 00:00:00 | | 2002-10-04 | 3,943,200 | 40.00 | 40.09 | 36.49 | 38.10 | 00:00:00 | | 2002-10-07 | 3,439,200 | 37.25 | 37.89 | 36.10 | 36.42 | 00:00:00 | | 2002-10-08 | 2,093,200 | 36.60 | 39.40 | 36.50 | 39.10 | 00:00:00 | | 2002-10-09 | 5,157,600 | 38.75 | 41.00 | 38.12 | 40.21 | 00:00:00 | | 2002-10-10 | 2,593,200 | 40.21 | 43.15 | 40.15 | 43.15 | 00:00:00 | | 2002-10-11 | 2,715,400 | 45.75 | 45.75 | 44.38 | 44.69 | 00:00:00 | | 2002-10-14 | 1,156,400 | 43.80 | 45.15 | 43.80 | 45.15 | 00:00:00 | | 2002-10-15 | 2,627,000 | 45.16 | 47.40 | 45.16 | 45.69 | 00:00:00 | | 2002-10-16 | 1,442,800 | 44.75 | 45.60 | 44.70 | 45.49 | 00:00:00 | | 2002-10-17 | 1,149,800 | 46.50 | 46.50 | 45.91 | 46.33 | 00:00:00 | | 2002-10-18 | 1,639,200 | 45.98 | 47.70 | 45.60 | 46.96 | 00:00:00 | | 2002-10-21 | 1,775,000 | 46.97 | 46.97 | 45.31 | 45.80 | 00:00:00 | | 2002-10-22 | 1,646,200 | 45.75 | 45.76 | 44.40 | 44.52 | 00:00:00 | | 2002-10-23 | 996,000 | 44.32 | 45.45 | 43.90 | 45.45 | 00:00:00 | | 2002-10-24 | 1,470,800 | 45.65 | 46.76 | 44.91 | 45.17 | 00:00:00 | | 2002-10-25 | 1,274,000 | 45.01 | 45.67 | 44.77 | 45.67 | 00:00:00 | | 2002-10-28 | 700,400 | 46.60 | 46.65 | 44.86 | 45.00 | 00:00:00 | | 2002-10-29 | 1,047,800 | 44.55 | 44.70 | 43.85 | 44.38 | 00:00:00 | | 2002-10-30 | 740,200 | 44.63 | 46.26 | 44.63 | 46.02 | 00:00:00 | | 2002-10-31 | 847,600 | 46.10 | 46.70 | 45.57 | 45.91 | 00:00:00 | | 2002-11-01 | 822,400 | 45.91 | 47.25 | 45.50 | 47.23 | 00:00:00 | | 2002-11-04 | 1,105,400 | 47.65 | 47.80 | 47.15 | 47.20 | 00:00:00 | | 2002-11-05 | 1,382,400 | 46.70 | 46.71 | 45.55 | 46.01 | 00:00:00 | | 2002-11-06 | 2,047,400 | 46.01 | 46.40 | 45.19 | 45.45 | 00:00:00 | | 2002-11-07 | 1,486,200 | 45.20 | 45.25 | 43.66 | 43.94 | 00:00:00 | | 2002-11-08 | 1,013,000 | 44.00 | 44.60 | 43.43 | 43.69 | 00:00:00 | | 2002-11-11 | 1,136,400 | 43.45 | 43.47 | 42.52 | 42.91 | 00:00:00 | | 2002-11-12 | 1,067,400 | 43.00 | 44.11 | 42.80 | 43.64 | 00:00:00 | | 2002-11-13 | 1,296,400 | 43.62 | 44.27 | 42.52 | 43.63 | 00:00:00 | | 2002-11-14 | 880,200 | 44.13 | 44.95 | 44.00 | 44.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
