|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 1,178,200 | 39.40 | 39.69 | 39.15 | 39.59 | 00:00:00 | 2003-05-12 | 1,908,800 | 39.60 | 39.72 | 38.55 | 39.38 | 00:00:00 | 2003-05-13 | 976,400 | 39.25 | 39.56 | 39.10 | 39.41 | 00:00:00 | 2003-05-14 | 2,403,200 | 39.02 | 39.54 | 38.51 | 38.60 | 00:00:00 | 2003-05-15 | 2,026,400 | 38.70 | 39.05 | 38.46 | 38.47 | 00:00:00 | 2003-05-16 | 5,753,400 | 38.47 | 38.47 | 36.74 | 37.25 | 00:00:00 | 2003-05-19 | 4,410,400 | 36.77 | 37.45 | 36.50 | 36.91 | 00:00:00 | 2003-05-20 | 1,894,800 | 36.98 | 37.45 | 36.97 | 37.28 | 00:00:00 | 2003-05-21 | 2,475,600 | 36.85 | 37.84 | 36.81 | 37.84 | 00:00:00 | 2003-05-22 | 2,132,800 | 37.70 | 37.99 | 37.27 | 37.31 | 00:00:00 | 2003-05-23 | 1,799,000 | 37.32 | 37.32 | 36.76 | 36.89 | 00:00:00 | 2003-05-27 | 2,003,600 | 36.52 | 37.20 | 36.47 | 37.12 | 00:00:00 | 2003-05-28 | 2,369,400 | 37.49 | 38.17 | 37.45 | 38.02 | 00:00:00 | 2003-05-29 | 2,421,000 | 38.35 | 39.10 | 37.71 | 38.01 | 00:00:00 | 2003-05-30 | 1,990,800 | 38.20 | 38.75 | 38.00 | 38.15 | 00:00:00 | 2003-06-02 | 1,650,000 | 38.43 | 38.43 | 37.70 | 37.76 | 00:00:00 | 2003-06-03 | 1,916,600 | 37.80 | 37.95 | 36.96 | 37.23 | 00:00:00 | 2003-06-04 | 2,046,000 | 37.24 | 37.67 | 36.97 | 37.62 | 00:00:00 | 2003-06-05 | 3,341,800 | 37.40 | 39.86 | 37.40 | 39.18 | 00:00:00 | 2003-06-06 | 2,086,200 | 39.30 | 39.40 | 37.72 | 38.00 | 00:00:00 | 2003-06-09 | 1,226,200 | 37.75 | 37.78 | 37.20 | 37.38 | 00:00:00 | 2003-06-10 | 1,871,600 | 37.60 | 38.80 | 37.60 | 38.26 | 00:00:00 | 2003-06-11 | 1,370,800 | 38.35 | 39.29 | 38.21 | 39.18 | 00:00:00 | 2003-06-12 | 1,954,800 | 39.25 | 39.40 | 38.70 | 38.97 | 00:00:00 | 2003-06-13 | 2,142,600 | 39.15 | 39.20 | 38.30 | 38.64 | 00:00:00 | 2003-06-16 | 1,470,000 | 38.89 | 39.36 | 38.60 | 38.88 | 00:00:00 | 2003-06-17 | 919,600 | 38.86 | 39.32 | 38.66 | 39.21 | 00:00:00 | 2003-06-18 | 1,605,600 | 39.22 | 39.22 | 38.83 | 38.98 | 00:00:00 | 2003-06-19 | 1,803,800 | 38.98 | 38.98 | 37.61 | 37.66 | 00:00:00 | 2003-06-20 | 1,170,000 | 37.66 | 38.07 | 37.55 | 37.58 | 00:00:00 | 2003-06-23 | 1,264,600 | 37.68 | 37.68 | 36.88 | 37.28 | 00:00:00 | 2003-06-24 | 1,021,200 | 37.25 | 37.64 | 36.90 | 37.18 | 00:00:00 | 2003-06-25 | 1,351,400 | 37.19 | 38.09 | 37.10 | 37.40 | 00:00:00 | 2003-06-26 | 849,600 | 37.63 | 37.88 | 37.35 | 37.80 | 00:00:00 | 2003-06-27 | 952,000 | 37.84 | 38.08 | 37.36 | 37.43 | 00:00:00 | 2003-06-30 | 929,200 | 37.68 | 37.75 | 37.06 | 37.10 | 00:00:00 | 2003-07-01 | 1,621,800 | 37.11 | 37.70 | 36.83 | 37.30 | 00:00:00 | 2003-07-02 | 2,098,600 | 37.70 | 38.70 | 37.67 | 38.49 | 00:00:00 | 2003-07-03 | 1,104,800 | 38.49 | 39.20 | 38.30 | 38.86 | 00:00:00 | 2003-07-07 | 3,228,000 | 39.49 | 40.63 | 39.43 | 40.29 | 00:00:00 | 2003-07-08 | 2,597,000 | 39.89 | 40.32 | 39.50 | 40.21 | 00:00:00 | 2003-07-09 | 1,416,200 | 40.22 | 40.83 | 39.80 | 40.22 | 00:00:00 | 2003-07-10 | 1,603,800 | 40.01 | 40.54 | 39.85 | 40.45 | 00:00:00 | 2003-07-11 | 1,927,600 | 40.70 | 41.10 | 40.44 | 41.08 | 00:00:00 | 2003-07-14 | 2,457,000 | 41.82 | 42.87 | 41.65 | 42.64 | 00:00:00 | 2003-07-15 | 3,501,800 | 44.50 | 44.50 | 42.92 | 42.98 | 00:00:00 | 2003-07-16 | 2,335,400 | 43.20 | 43.48 | 42.85 | 43.15 | 00:00:00 | 2003-07-17 | 5,159,600 | 42.25 | 42.26 | 40.40 | 41.46 | 00:00:00 | 2003-07-18 | 2,063,400 | 41.37 | 42.17 | 41.10 | 42.01 | 00:00:00 | 2003-07-21 | 1,700,200 | 42.02 | 42.08 | 41.54 | 41.56 | 00:00:00 | 2003-07-22 | 2,417,800 | 41.66 | 41.66 | 40.67 | 41.60 | 00:00:00 | 2003-07-23 | 1,131,800 | 41.50 | 41.60 | 40.56 | 41.14 | 00:00:00 | 2003-07-24 | 1,163,400 | 41.25 | 41.38 | 40.53 | 40.55 | 00:00:00 | 2003-07-25 | 952,000 | 40.51 | 41.00 | 40.27 | 40.95 | 00:00:00 | 2003-07-28 | 902,000 | 40.85 | 41.09 | 40.40 | 41.09 | 00:00:00 | 2003-07-29 | 1,112,200 | 41.19 | 41.19 | 40.42 | 40.50 | 00:00:00 | 2003-07-30 | 2,910,600 | 40.53 | 40.53 | 39.60 | 40.27 | 00:00:00 | 2003-07-31 | 2,071,400 | 40.35 | 41.26 | 39.85 | 40.51 | 00:00:00 | 2003-08-01 | 6,786,800 | 40.50 | 40.51 | 37.73 | 37.97 | 00:00:00 | 2003-08-04 | 3,687,200 | 37.97 | 39.40 | 37.75 | 39.27 | 00:00:00 | 2003-08-05 | 2,557,600 | 38.77 | 38.89 | 38.05 | 38.20 | 00:00:00 | 2003-08-06 | 1,464,000 | 38.20 | 38.29 | 37.86 | 38.10 | 00:00:00 | 2003-08-07 | 1,038,000 | 37.99 | 38.29 | 37.80 | 38.17 | 00:00:00 | 2003-08-08 | 1,063,800 | 38.17 | 38.20 | 37.76 | 37.97 | 00:00:00 | 2003-08-11 | 930,800 | 38.00 | 38.16 | 37.66 | 37.98 | 00:00:00 | 2003-08-12 | 1,834,600 | 38.50 | 39.30 | 38.36 | 39.28 | 00:00:00 | 2003-08-13 | 1,622,200 | 39.30 | 39.30 | 38.12 | 38.47 | 00:00:00 | 2003-08-14 | 1,552,200 | 38.48 | 38.63 | 37.80 | 38.21 | 00:00:00 | 2003-08-15 | 460,400 | 38.21 | 38.63 | 37.94 | 38.34 | 00:00:00 | 2003-08-18 | 951,400 | 38.39 | 39.20 | 38.39 | 39.12 | 00:00:00 | 2003-08-19 | 1,363,200 | 39.90 | 39.90 | 38.98 | 39.27 | 00:00:00 | 2003-08-20 | 1,534,200 | 39.28 | 40.12 | 39.24 | 40.01 | 00:00:00 | 2003-08-21 | 1,844,000 | 40.40 | 40.78 | 40.20 | 40.55 | 00:00:00 | 2003-08-22 | 1,508,000 | 40.70 | 40.97 | 39.27 | 39.45 | 00:00:00 | 2003-08-25 | 1,000,000 | 39.70 | 39.82 | 39.27 | 39.49 | 00:00:00 | 2003-08-26 | 1,020,600 | 39.50 | 39.69 | 39.17 | 39.52 | 00:00:00 | 2003-08-27 | 839,200 | 39.53 | 39.95 | 39.52 | 39.71 | 00:00:00 | 2003-08-28 | 996,800 | 39.76 | 40.29 | 39.76 | 40.27 | 00:00:00 | 2003-08-29 | 508,600 | 40.02 | 40.50 | 39.88 | 40.50 | 00:00:00 | 2003-09-02 | 1,667,000 | 40.70 | 41.05 | 40.70 | 40.93 | 00:00:00 | 2003-09-03 | 1,550,000 | 40.95 | 40.95 | 40.55 | 40.83 | 00:00:00 | 2003-09-04 | 958,400 | 41.00 | 41.38 | 40.94 | 41.14 | 00:00:00 | 2003-09-05 | 4,637,000 | 40.95 | 43.80 | 40.75 | 42.71 | 00:00:00 | 2003-09-08 | 1,711,800 | 42.70 | 43.30 | 42.60 | 43.15 | 00:00:00 | 2003-09-09 | 1,335,000 | 42.71 | 43.35 | 42.37 | 43.23 | 00:00:00 | 2003-09-10 | 2,181,400 | 43.23 | 43.23 | 42.55 | 42.88 | 00:00:00 | 2003-09-11 | 2,916,600 | 42.88 | 44.14 | 42.62 | 43.67 | 00:00:00 | 2003-09-12 | 6,523,000 | 43.80 | 43.80 | 43.01 | 43.25 | 00:00:00 | 2003-09-15 | 2,571,400 | 43.25 | 43.50 | 42.95 | 43.04 | 00:00:00 | 2003-09-16 | 2,008,400 | 43.04 | 43.59 | 42.50 | 43.40 | 00:00:00 | 2003-09-17 | 2,103,000 | 43.45 | 43.80 | 43.20 | 43.76 | 00:00:00 | 2003-09-18 | 6,895,000 | 44.05 | 48.05 | 43.91 | 47.20 | 00:00:00 | 2003-09-19 | 10,917,400 | 47.20 | 49.79 | 46.90 | 47.79 | 00:00:00 | 2003-09-22 | 3,053,000 | 46.75 | 47.69 | 46.35 | 47.33 | 00:00:00 | 2003-09-23 | 2,108,600 | 47.33 | 48.17 | 47.00 | 47.80 | 00:00:00 | 2003-09-24 | 1,645,200 | 47.81 | 47.93 | 46.90 | 46.91 | 00:00:00 | 2003-09-25 | 1,240,600 | 47.00 | 47.30 | 46.42 | 46.67 | 00:00:00 | 2003-09-26 | 1,167,200 | 46.67 | 46.83 | 46.27 | 46.31 | 00:00:00 | 2003-09-29 | 2,134,600 | 47.50 | 48.10 | 46.75 | 47.48 | 00:00:00 | 2003-09-30 | 1,889,400 | 47.49 | 48.18 | 47.45 | 47.91 | 00:00:00 | 2003-10-01 | 1,320,200 | 47.74 | 48.52 | 47.25 | 48.45 | 00:00:00 | 2003-10-02 | 933,400 | 48.45 | 48.45 | 47.86 | 48.19 | 00:00:00 | 2003-10-03 | 825,200 | 48.85 | 48.95 | 48.36 | 48.65 | 00:00:00 | 2003-10-06 | 1,012,800 | 48.70 | 49.06 | 48.38 | 48.93 | 00:00:00 | 2003-10-07 | 1,055,400 | 48.50 | 49.55 | 48.30 | 49.50 | 00:00:00 | 2003-10-08 | 955,400 | 49.50 | 49.70 | 48.90 | 49.34 | 00:00:00 | 2003-10-09 | 1,305,400 | 49.52 | 49.86 | 48.62 | 48.69 | 00:00:00 | 2003-10-10 | 1,145,200 | 48.70 | 48.96 | 48.56 | 48.81 | 00:00:00 | 2003-10-13 | 1,199,800 | 49.06 | 49.93 | 49.06 | 49.47 | 00:00:00 | 2003-10-14 | 1,232,000 | 49.55 | 49.60 | 49.20 | 49.49 | 00:00:00 | 2003-10-15 | 2,834,200 | 50.25 | 51.40 | 49.60 | 50.04 | 00:00:00 | 2003-10-16 | 1,581,600 | 50.05 | 50.50 | 49.70 | 50.01 | 00:00:00 | 2003-10-17 | 1,406,400 | 50.23 | 50.23 | 49.92 | 49.95 | 00:00:00 | 2003-10-20 | 2,149,600 | 50.10 | 50.22 | 48.85 | 48.88 | 00:00:00 | 2003-10-21 | 1,412,200 | 48.89 | 49.00 | 48.48 | 49.00 | 00:00:00 | 2003-10-22 | 900,000 | 48.75 | 49.22 | 48.30 | 48.48 | 00:00:00 | 2003-10-23 | 913,000 | 48.10 | 48.95 | 47.60 | 48.62 | 00:00:00 | 2003-10-24 | 763,200 | 48.50 | 48.99 | 48.32 | 48.99 | 00:00:00 | 2003-10-27 | 1,742,600 | 49.20 | 50.25 | 49.20 | 50.00 | 00:00:00 | 2003-10-28 | 1,838,800 | 50.01 | 50.99 | 49.99 | 50.97 | 00:00:00 | 2003-10-29 | 1,771,800 | 50.98 | 51.18 | 50.21 | 50.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|