|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 880,200 | 44.13 | 44.95 | 44.00 | 44.92 | 00:00:00 | | 2002-11-15 | 1,754,600 | 44.92 | 45.00 | 43.25 | 44.10 | 00:00:00 | | 2002-11-18 | 729,200 | 44.30 | 44.38 | 43.00 | 43.09 | 00:00:00 | | 2002-11-19 | 964,800 | 43.10 | 43.40 | 42.39 | 42.99 | 00:00:00 | | 2002-11-20 | 907,400 | 42.90 | 44.33 | 42.90 | 44.22 | 00:00:00 | | 2002-11-21 | 1,231,600 | 44.50 | 45.39 | 44.50 | 45.18 | 00:00:00 | | 2002-11-22 | 678,000 | 45.18 | 45.62 | 44.75 | 45.12 | 00:00:00 | | 2002-11-25 | 890,600 | 45.13 | 45.63 | 44.95 | 45.41 | 00:00:00 | | 2002-11-26 | 1,316,400 | 45.34 | 45.55 | 45.02 | 45.02 | 00:00:00 | | 2002-11-27 | 618,200 | 45.27 | 45.98 | 45.15 | 45.98 | 00:00:00 | | 2002-11-29 | 317,000 | 46.00 | 46.20 | 45.64 | 45.75 | 00:00:00 | | 2002-12-02 | 1,031,400 | 46.25 | 46.70 | 45.85 | 46.28 | 00:00:00 | | 2002-12-03 | 656,400 | 46.29 | 46.29 | 45.30 | 45.44 | 00:00:00 | | 2002-12-04 | 901,800 | 45.45 | 45.53 | 44.66 | 45.10 | 00:00:00 | | 2002-12-05 | 1,471,400 | 45.20 | 45.20 | 43.72 | 43.80 | 00:00:00 | | 2002-12-06 | 1,237,800 | 43.80 | 44.60 | 43.20 | 44.06 | 00:00:00 | | 2002-12-09 | 701,800 | 44.00 | 44.01 | 43.40 | 43.42 | 00:00:00 | | 2002-12-10 | 735,600 | 43.60 | 44.25 | 43.50 | 44.25 | 00:00:00 | | 2002-12-11 | 489,600 | 44.25 | 44.63 | 43.96 | 44.62 | 00:00:00 | | 2002-12-12 | 413,600 | 44.43 | 44.60 | 43.84 | 44.05 | 00:00:00 | | 2002-12-13 | 577,200 | 43.80 | 44.28 | 43.50 | 43.89 | 00:00:00 | | 2002-12-16 | 540,800 | 43.90 | 44.87 | 43.90 | 44.87 | 00:00:00 | | 2002-12-17 | 1,020,000 | 44.37 | 45.46 | 44.33 | 45.05 | 00:00:00 | | 2002-12-18 | 795,200 | 45.00 | 45.00 | 44.25 | 44.37 | 00:00:00 | | 2002-12-19 | 1,060,600 | 44.15 | 44.41 | 43.17 | 43.40 | 00:00:00 | | 2002-12-20 | 1,013,800 | 43.65 | 44.32 | 43.65 | 44.28 | 00:00:00 | | 2002-12-23 | 533,200 | 44.18 | 44.40 | 43.94 | 44.39 | 00:00:00 | | 2002-12-24 | 307,600 | 44.40 | 44.40 | 43.75 | 43.92 | 00:00:00 | | 2002-12-26 | 455,400 | 44.03 | 44.70 | 43.90 | 44.27 | 00:00:00 | | 2002-12-27 | 441,000 | 44.40 | 44.50 | 43.57 | 43.58 | 00:00:00 | | 2002-12-30 | 1,380,000 | 43.15 | 43.25 | 42.66 | 43.23 | 00:00:00 | | 2002-12-31 | 723,400 | 43.11 | 43.37 | 42.72 | 43.19 | 00:00:00 | | 2003-01-02 | 976,400 | 43.35 | 43.90 | 42.70 | 43.89 | 00:00:00 | | 2003-01-03 | 925,400 | 43.98 | 44.25 | 43.71 | 43.75 | 00:00:00 | | 2003-01-06 | 1,201,800 | 43.75 | 45.08 | 43.55 | 45.00 | 00:00:00 | | 2003-01-07 | 1,096,800 | 44.90 | 44.90 | 43.96 | 44.37 | 00:00:00 | | 2003-01-08 | 852,200 | 44.35 | 44.35 | 43.50 | 43.77 | 00:00:00 | | 2003-01-09 | 1,338,600 | 44.30 | 44.88 | 44.00 | 44.88 | 00:00:00 | | 2003-01-10 | 1,009,600 | 44.25 | 45.25 | 44.25 | 44.75 | 00:00:00 | | 2003-01-13 | 1,069,600 | 45.00 | 45.28 | 44.52 | 44.63 | 00:00:00 | | 2003-01-14 | 1,585,800 | 45.25 | 45.75 | 45.05 | 45.60 | 00:00:00 | | 2003-01-15 | 1,290,600 | 45.60 | 45.69 | 44.97 | 45.20 | 00:00:00 | | 2003-01-16 | 1,713,000 | 45.27 | 45.72 | 45.27 | 45.55 | 00:00:00 | | 2003-01-17 | 1,258,400 | 45.30 | 45.67 | 44.95 | 45.21 | 00:00:00 | | 2003-01-21 | 890,000 | 45.26 | 45.44 | 44.62 | 44.70 | 00:00:00 | | 2003-01-22 | 1,420,400 | 44.71 | 44.79 | 43.99 | 44.00 | 00:00:00 | | 2003-01-23 | 1,109,000 | 44.15 | 44.30 | 43.79 | 44.22 | 00:00:00 | | 2003-01-24 | 627,400 | 44.22 | 44.22 | 43.45 | 43.45 | 00:00:00 | | 2003-01-27 | 657,000 | 43.05 | 43.85 | 42.77 | 42.91 | 00:00:00 | | 2003-01-28 | 415,800 | 43.21 | 43.53 | 42.91 | 43.53 | 00:00:00 | | 2003-01-29 | 581,800 | 43.05 | 43.80 | 42.76 | 43.60 | 00:00:00 | | 2003-01-30 | 674,600 | 43.48 | 43.65 | 42.78 | 42.78 | 00:00:00 | | 2003-01-31 | 845,000 | 42.79 | 43.98 | 42.66 | 43.89 | 00:00:00 | | 2003-02-03 | 1,373,000 | 43.81 | 44.19 | 43.40 | 43.58 | 00:00:00 | | 2003-02-04 | 1,118,400 | 43.52 | 43.52 | 42.94 | 42.98 | 00:00:00 | | 2003-02-05 | 1,487,200 | 42.98 | 43.75 | 42.80 | 43.00 | 00:00:00 | | 2003-02-06 | 2,122,200 | 43.01 | 43.58 | 42.49 | 43.10 | 00:00:00 | | 2003-02-07 | 779,800 | 43.30 | 43.54 | 42.92 | 43.01 | 00:00:00 | | 2003-02-10 | 1,727,600 | 42.89 | 43.23 | 42.50 | 43.17 | 00:00:00 | | 2003-02-11 | 1,216,200 | 43.40 | 43.40 | 42.52 | 42.76 | 00:00:00 | | 2003-02-12 | 794,400 | 42.60 | 43.05 | 42.49 | 42.55 | 00:00:00 | | 2003-02-13 | 1,721,800 | 42.55 | 42.56 | 41.34 | 41.83 | 00:00:00 | | 2003-02-14 | 1,406,000 | 41.84 | 42.65 | 41.80 | 42.53 | 00:00:00 | | 2003-02-18 | 1,299,800 | 42.69 | 43.45 | 42.68 | 42.80 | 00:00:00 | | 2003-02-19 | 2,518,400 | 42.81 | 43.10 | 41.79 | 42.03 | 00:00:00 | | 2003-02-20 | 1,027,200 | 42.04 | 42.21 | 41.75 | 41.92 | 00:00:00 | | 2003-02-21 | 1,283,600 | 41.95 | 43.09 | 41.70 | 42.67 | 00:00:00 | | 2003-02-24 | 1,398,600 | 42.70 | 42.70 | 41.83 | 41.90 | 00:00:00 | | 2003-02-25 | 2,459,000 | 41.91 | 41.91 | 40.59 | 41.85 | 00:00:00 | | 2003-02-26 | 1,188,800 | 41.55 | 41.60 | 40.79 | 40.92 | 00:00:00 | | 2003-02-27 | 1,483,600 | 41.25 | 41.64 | 40.90 | 41.40 | 00:00:00 | | 2003-02-28 | 1,000,600 | 41.72 | 41.90 | 41.11 | 41.32 | 00:00:00 | | 2003-03-03 | 1,329,400 | 41.52 | 41.68 | 40.85 | 41.05 | 00:00:00 | | 2003-03-04 | 1,250,200 | 40.81 | 40.93 | 40.45 | 40.54 | 00:00:00 | | 2003-03-05 | 783,200 | 40.40 | 41.26 | 40.34 | 41.13 | 00:00:00 | | 2003-03-06 | 1,825,800 | 40.88 | 41.31 | 40.62 | 40.90 | 00:00:00 | | 2003-03-07 | 714,200 | 40.91 | 40.99 | 40.00 | 40.89 | 00:00:00 | | 2003-03-10 | 1,254,800 | 40.81 | 40.81 | 39.22 | 39.23 | 00:00:00 | | 2003-03-11 | 2,508,600 | 39.23 | 39.23 | 38.15 | 38.49 | 00:00:00 | | 2003-03-12 | 2,993,800 | 38.15 | 38.25 | 36.90 | 37.74 | 00:00:00 | | 2003-03-13 | 1,900,000 | 39.10 | 39.10 | 37.96 | 38.73 | 00:00:00 | | 2003-03-14 | 1,840,000 | 39.00 | 39.36 | 38.40 | 38.90 | 00:00:00 | | 2003-03-17 | 2,518,400 | 38.35 | 40.30 | 38.08 | 40.19 | 00:00:00 | | 2003-03-18 | 1,996,200 | 40.58 | 40.64 | 39.30 | 39.55 | 00:00:00 | | 2003-03-19 | 1,830,000 | 39.56 | 40.19 | 39.44 | 39.44 | 00:00:00 | | 2003-03-20 | 2,895,400 | 39.45 | 40.48 | 38.75 | 40.40 | 00:00:00 | | 2003-03-21 | 2,032,800 | 40.89 | 41.43 | 40.05 | 41.33 | 00:00:00 | | 2003-03-24 | 1,521,600 | 40.50 | 40.51 | 39.53 | 39.70 | 00:00:00 | | 2003-03-25 | 1,763,000 | 39.69 | 40.55 | 39.68 | 40.37 | 00:00:00 | | 2003-03-26 | 1,141,000 | 40.30 | 40.82 | 40.15 | 40.26 | 00:00:00 | | 2003-03-27 | 944,800 | 40.27 | 40.74 | 39.85 | 40.37 | 00:00:00 | | 2003-03-28 | 902,000 | 40.29 | 40.80 | 40.06 | 40.43 | 00:00:00 | | 2003-03-31 | 1,150,400 | 39.95 | 40.22 | 39.51 | 39.74 | 00:00:00 | | 2003-04-01 | 2,555,000 | 39.50 | 40.10 | 39.01 | 39.70 | 00:00:00 | | 2003-04-02 | 1,674,200 | 40.30 | 40.43 | 39.88 | 40.00 | 00:00:00 | | 2003-04-03 | 1,134,800 | 40.14 | 40.14 | 39.23 | 39.33 | 00:00:00 | | 2003-04-04 | 2,056,800 | 39.65 | 39.82 | 39.17 | 39.59 | 00:00:00 | | 2003-04-07 | 2,561,800 | 40.00 | 40.32 | 39.35 | 39.36 | 00:00:00 | | 2003-04-08 | 1,189,600 | 39.45 | 39.87 | 39.13 | 39.61 | 00:00:00 | | 2003-04-09 | 4,808,600 | 39.86 | 39.86 | 37.66 | 38.24 | 00:00:00 | | 2003-04-10 | 9,219,600 | 39.40 | 39.40 | 36.42 | 36.51 | 00:00:00 | | 2003-04-11 | 3,131,200 | 36.51 | 37.29 | 36.23 | 36.37 | 00:00:00 | | 2003-04-14 | 2,929,200 | 36.37 | 37.38 | 36.37 | 37.29 | 00:00:00 | | 2003-04-15 | 2,457,800 | 37.29 | 38.96 | 37.05 | 38.23 | 00:00:00 | | 2003-04-16 | 1,759,000 | 38.48 | 38.75 | 37.31 | 37.43 | 00:00:00 | | 2003-04-17 | 1,422,600 | 37.53 | 37.80 | 36.74 | 37.73 | 00:00:00 | | 2003-04-21 | 2,211,200 | 37.85 | 37.85 | 37.05 | 37.21 | 00:00:00 | | 2003-04-22 | 2,744,600 | 37.21 | 38.34 | 36.52 | 38.27 | 00:00:00 | | 2003-04-23 | 2,732,200 | 38.27 | 39.00 | 38.25 | 39.00 | 00:00:00 | | 2003-04-24 | 2,157,600 | 39.00 | 39.00 | 37.90 | 38.00 | 00:00:00 | | 2003-04-25 | 1,629,400 | 37.87 | 38.05 | 37.28 | 37.30 | 00:00:00 | | 2003-04-28 | 1,647,400 | 37.58 | 38.02 | 37.41 | 38.02 | 00:00:00 | | 2003-04-29 | 3,169,200 | 38.50 | 39.84 | 38.15 | 39.44 | 00:00:00 | | 2003-04-30 | 4,303,000 | 39.55 | 41.30 | 39.55 | 40.67 | 00:00:00 | | 2003-05-01 | 2,375,400 | 40.50 | 40.60 | 39.80 | 40.15 | 00:00:00 | | 2003-05-02 | 1,600,400 | 40.15 | 40.15 | 39.70 | 39.96 | 00:00:00 | | 2003-05-05 | 1,316,000 | 39.86 | 40.20 | 39.45 | 39.75 | 00:00:00 | | 2003-05-06 | 2,475,600 | 39.75 | 41.25 | 39.75 | 40.44 | 00:00:00 | | 2003-05-07 | 908,200 | 40.15 | 40.68 | 39.93 | 40.20 | 00:00:00 | | 2003-05-08 | 2,129,200 | 40.00 | 40.00 | 39.25 | 39.37 | 00:00:00 | | 2003-05-09 | 1,178,200 | 39.40 | 39.69 | 39.15 | 39.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
