|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 1,771,800 | 50.98 | 51.18 | 50.21 | 50.28 | 00:00:00 | | 2003-10-30 | 6,200,400 | 50.29 | 50.29 | 47.00 | 47.82 | 00:00:00 | | 2003-10-31 | 1,562,600 | 47.80 | 48.73 | 47.71 | 48.34 | 00:00:00 | | 2003-11-03 | 1,051,600 | 48.44 | 49.09 | 48.32 | 48.69 | 00:00:00 | | 2003-11-04 | 938,000 | 48.80 | 48.80 | 48.33 | 48.52 | 00:00:00 | | 2003-11-05 | 595,400 | 48.47 | 48.84 | 47.92 | 48.71 | 00:00:00 | | 2003-11-06 | 567,200 | 48.81 | 49.22 | 48.41 | 49.17 | 00:00:00 | | 2003-11-07 | 697,000 | 49.27 | 49.50 | 48.51 | 48.53 | 00:00:00 | | 2003-11-10 | 3,038,200 | 48.52 | 48.52 | 46.08 | 47.33 | 00:00:00 | | 2003-11-11 | 1,712,800 | 47.29 | 48.34 | 47.16 | 47.80 | 00:00:00 | | 2003-11-12 | 631,800 | 47.85 | 48.64 | 47.84 | 48.45 | 00:00:00 | | 2003-11-13 | 602,400 | 48.35 | 49.03 | 48.30 | 48.93 | 00:00:00 | | 2003-11-14 | 1,329,600 | 49.04 | 49.49 | 49.00 | 49.20 | 00:00:00 | | 2003-11-17 | 949,400 | 49.21 | 49.21 | 48.41 | 48.89 | 00:00:00 | | 2003-11-18 | 830,400 | 49.14 | 49.31 | 48.74 | 48.74 | 00:00:00 | | 2003-11-19 | 1,347,600 | 48.90 | 49.46 | 48.90 | 49.20 | 00:00:00 | | 2003-11-20 | 827,800 | 49.10 | 49.73 | 49.01 | 49.14 | 00:00:00 | | 2003-11-21 | 710,400 | 49.24 | 49.37 | 48.90 | 49.32 | 00:00:00 | | 2003-11-24 | 1,092,200 | 49.65 | 50.83 | 49.51 | 50.76 | 00:00:00 | | 2003-11-25 | 2,241,400 | 50.81 | 52.65 | 50.60 | 52.40 | 00:00:00 | | 2003-11-26 | 1,256,600 | 52.48 | 52.69 | 51.27 | 51.89 | 00:00:00 | | 2003-11-28 | 372,600 | 51.75 | 51.85 | 51.52 | 51.68 | 00:00:00 | | 2003-12-01 | 1,147,400 | 51.95 | 52.94 | 51.88 | 52.90 | 00:00:00 | | 2003-12-02 | 1,085,800 | 52.90 | 53.15 | 52.50 | 52.86 | 00:00:00 | | 2003-12-03 | 847,800 | 53.10 | 53.47 | 52.91 | 52.92 | 00:00:00 | | 2003-12-04 | 859,000 | 52.92 | 53.20 | 52.32 | 52.70 | 00:00:00 | | 2003-12-05 | 1,060,800 | 52.50 | 52.50 | 51.25 | 51.63 | 00:00:00 | | 2003-12-08 | 859,800 | 51.64 | 53.37 | 51.61 | 53.30 | 00:00:00 | | 2003-12-09 | 893,400 | 53.15 | 53.46 | 52.34 | 52.50 | 00:00:00 | | 2003-12-10 | 907,400 | 52.30 | 52.40 | 50.94 | 51.28 | 00:00:00 | | 2003-12-11 | 715,200 | 51.58 | 52.36 | 51.53 | 52.26 | 00:00:00 | | 2003-12-12 | 918,400 | 52.30 | 52.44 | 51.75 | 52.04 | 00:00:00 | | 2003-12-15 | 1,082,400 | 52.70 | 53.07 | 52.25 | 52.27 | 00:00:00 | | 2003-12-16 | 1,257,800 | 52.28 | 52.89 | 51.92 | 52.72 | 00:00:00 | | 2003-12-17 | 646,600 | 52.60 | 52.85 | 52.06 | 52.71 | 00:00:00 | | 2003-12-18 | 675,800 | 52.46 | 53.06 | 52.30 | 52.95 | 00:00:00 | | 2003-12-19 | 851,200 | 52.80 | 52.90 | 52.25 | 52.50 | 00:00:00 | | 2003-12-22 | 791,200 | 52.50 | 52.60 | 51.90 | 52.12 | 00:00:00 | | 2003-12-23 | 980,400 | 52.48 | 52.70 | 52.16 | 52.70 | 00:00:00 | | 2003-12-24 | 280,000 | 52.55 | 52.87 | 52.28 | 52.73 | 00:00:00 | | 2003-12-26 | 150,800 | 52.73 | 52.90 | 52.65 | 52.78 | 00:00:00 | | 2003-12-29 | 745,600 | 52.80 | 52.81 | 52.46 | 52.69 | 00:00:00 | | 2003-12-30 | 842,600 | 52.90 | 52.92 | 52.55 | 52.81 | 00:00:00 | | 2003-12-31 | 550,000 | 52.80 | 53.00 | 52.52 | 52.68 | 00:00:00 | | 2004-01-02 | 1,540,400 | 52.49 | 53.70 | 52.49 | 53.61 | 00:00:00 | | 2004-01-05 | 2,049,600 | 53.61 | 54.24 | 53.58 | 54.16 | 00:00:00 | | 2004-01-06 | 945,200 | 54.35 | 54.36 | 53.29 | 53.87 | 00:00:00 | | 2004-01-07 | 735,400 | 53.88 | 54.19 | 53.43 | 53.99 | 00:00:00 | | 2004-01-08 | 684,800 | 53.83 | 53.94 | 53.06 | 53.51 | 00:00:00 | | 2004-01-09 | 563,600 | 53.26 | 53.80 | 53.10 | 53.22 | 00:00:00 | | 2004-01-12 | 537,400 | 53.32 | 53.70 | 53.28 | 53.48 | 00:00:00 | | 2004-01-13 | 822,400 | 53.73 | 53.90 | 52.75 | 53.15 | 00:00:00 | | 2004-01-14 | 1,168,200 | 53.60 | 55.00 | 53.60 | 55.00 | 00:00:00 | | 2004-01-15 | 4,806,000 | 57.80 | 58.95 | 56.59 | 57.30 | 00:00:00 | | 2004-01-16 | 2,531,600 | 57.59 | 57.59 | 57.02 | 57.25 | 00:00:00 | | 2004-01-20 | 2,234,600 | 57.34 | 58.31 | 57.30 | 58.12 | 00:00:00 | | 2004-01-21 | 1,365,200 | 58.48 | 58.48 | 57.97 | 58.08 | 00:00:00 | | 2004-01-22 | 1,033,200 | 58.15 | 58.27 | 57.58 | 57.75 | 00:00:00 | | 2004-01-23 | 722,600 | 57.93 | 58.08 | 57.75 | 57.87 | 00:00:00 | | 2004-01-26 | 1,065,600 | 58.00 | 58.33 | 57.71 | 58.27 | 00:00:00 | | 2004-01-27 | 1,104,000 | 58.45 | 58.65 | 58.05 | 58.39 | 00:00:00 | | 2004-01-28 | 1,673,400 | 58.60 | 58.70 | 57.51 | 57.88 | 00:00:00 | | 2004-01-29 | 1,475,600 | 57.88 | 58.33 | 57.50 | 58.30 | 00:00:00 | | 2004-01-30 | 1,022,400 | 58.30 | 58.70 | 58.06 | 58.55 | 00:00:00 | | 2004-02-02 | 1,530,400 | 58.55 | 58.83 | 58.32 | 58.75 | 00:00:00 | | 2004-02-03 | 811,600 | 58.75 | 58.95 | 58.45 | 58.90 | 00:00:00 | | 2004-02-04 | 862,800 | 58.91 | 58.98 | 58.20 | 58.20 | 00:00:00 | | 2004-02-05 | 578,400 | 58.30 | 58.30 | 57.75 | 58.01 | 00:00:00 | | 2004-02-06 | 847,600 | 58.00 | 58.44 | 58.00 | 58.35 | 00:00:00 | | 2004-02-09 | 1,274,200 | 58.70 | 58.98 | 58.51 | 58.51 | 00:00:00 | | 2004-02-10 | 1,331,200 | 58.94 | 59.35 | 58.60 | 59.00 | 00:00:00 | | 2004-02-11 | 1,296,200 | 59.00 | 59.82 | 59.00 | 59.46 | 00:00:00 | | 2004-02-12 | 846,000 | 59.46 | 59.70 | 58.93 | 59.15 | 00:00:00 | | 2004-02-13 | 801,200 | 59.20 | 59.80 | 58.71 | 58.93 | 00:00:00 | | 2004-02-17 | 747,000 | 59.90 | 59.90 | 59.09 | 59.24 | 00:00:00 | | 2004-02-18 | 683,400 | 59.50 | 59.90 | 59.08 | 59.22 | 00:00:00 | | 2004-02-19 | 705,800 | 59.90 | 59.90 | 58.85 | 58.85 | 00:00:00 | | 2004-02-20 | 643,000 | 58.82 | 58.94 | 58.57 | 58.75 | 00:00:00 | | 2004-02-23 | 663,800 | 58.80 | 58.89 | 58.16 | 58.16 | 00:00:00 | | 2004-02-24 | 899,800 | 58.20 | 58.23 | 57.75 | 57.96 | 00:00:00 | | 2004-02-25 | 1,312,400 | 57.97 | 58.15 | 57.08 | 58.02 | 00:00:00 | | 2004-02-26 | 1,298,000 | 57.75 | 58.78 | 57.65 | 58.26 | 00:00:00 | | 2004-02-27 | 3,463,600 | 58.83 | 61.97 | 58.78 | 60.67 | 00:00:00 | | 2004-03-01 | 2,117,200 | 61.10 | 62.74 | 61.10 | 62.30 | 00:00:00 | | 2004-03-02 | 1,242,400 | 62.05 | 62.60 | 61.25 | 61.26 | 00:00:00 | | 2004-03-03 | 1,607,000 | 61.85 | 63.20 | 61.84 | 62.77 | 00:00:00 | | 2004-03-04 | 1,625,600 | 63.25 | 63.92 | 62.78 | 63.07 | 00:00:00 | | 2004-03-05 | 1,463,000 | 62.90 | 63.26 | 62.25 | 62.75 | 00:00:00 | | 2004-03-08 | 1,496,200 | 63.10 | 64.55 | 62.91 | 63.30 | 00:00:00 | | 2004-03-09 | 1,353,400 | 63.31 | 63.63 | 62.83 | 63.63 | 00:00:00 | | 2004-03-10 | 1,518,000 | 63.70 | 64.50 | 63.48 | 63.53 | 00:00:00 | | 2004-03-11 | 2,000,400 | 63.28 | 64.99 | 62.92 | 63.40 | 00:00:00 | | 2004-03-12 | 2,357,600 | 64.00 | 65.65 | 63.90 | 64.49 | 00:00:00 | | 2004-03-15 | 2,386,400 | 65.25 | 65.25 | 64.25 | 64.82 | 00:00:00 | | 2004-03-16 | 2,183,000 | 64.82 | 65.25 | 64.49 | 65.04 | 00:00:00 | | 2004-03-17 | 2,266,200 | 65.70 | 66.11 | 63.80 | 64.28 | 00:00:00 | | 2004-03-18 | 1,280,000 | 64.49 | 65.48 | 64.00 | 65.23 | 00:00:00 | | 2004-03-19 | 1,131,200 | 65.25 | 65.40 | 64.66 | 64.68 | 00:00:00 | | 2004-03-22 | 1,626,200 | 64.68 | 64.68 | 63.22 | 63.30 | 00:00:00 | | 2004-03-23 | 1,640,400 | 63.30 | 63.30 | 62.52 | 62.77 | 00:00:00 | | 2004-03-24 | 1,114,400 | 62.78 | 63.80 | 62.70 | 63.11 | 00:00:00 | | 2004-03-25 | 1,087,400 | 63.11 | 63.75 | 62.88 | 63.30 | 00:00:00 | | 2004-03-26 | 702,600 | 63.35 | 64.15 | 63.35 | 63.88 | 00:00:00 | | 2004-03-29 | 829,000 | 63.63 | 64.79 | 63.59 | 64.79 | 00:00:00 | | 2004-03-30 | 1,104,800 | 64.45 | 65.99 | 64.40 | 65.47 | 00:00:00 | | 2004-03-31 | 1,111,800 | 65.20 | 65.93 | 64.96 | 65.88 | 00:00:00 | | 2004-04-01 | 1,905,400 | 65.88 | 67.65 | 65.80 | 66.77 | 00:00:00 | | 2004-04-02 | 2,056,200 | 67.05 | 67.05 | 64.93 | 65.74 | 00:00:00 | | 2004-04-05 | 1,945,000 | 65.74 | 65.74 | 64.02 | 64.99 | 00:00:00 | | 2004-04-06 | 1,241,400 | 65.00 | 65.47 | 64.55 | 65.47 | 00:00:00 | | 2004-04-07 | 743,000 | 65.47 | 65.75 | 64.88 | 65.57 | 00:00:00 | | 2004-04-08 | 645,600 | 65.58 | 65.80 | 65.20 | 65.52 | 00:00:00 | | 2004-04-12 | 1,189,200 | 65.52 | 66.56 | 65.52 | 66.55 | 00:00:00 | | 2004-04-13 | 5,176,400 | 65.00 | 65.01 | 61.30 | 62.58 | 00:00:00 | | 2004-04-14 | 5,415,800 | 61.65 | 61.65 | 59.03 | 59.45 | 00:00:00 | | 2004-04-15 | 3,116,400 | 59.70 | 60.09 | 57.80 | 59.86 | 00:00:00 | | 2004-04-16 | 2,032,200 | 60.20 | 60.21 | 59.40 | 59.60 | 00:00:00 | | 2004-04-19 | 1,265,000 | 59.60 | 59.66 | 58.50 | 59.65 | 00:00:00 | | 2004-04-20 | 1,465,600 | 59.85 | 60.88 | 59.30 | 59.31 | 00:00:00 | | 2004-04-21 | 1,388,200 | 59.27 | 59.81 | 58.41 | 59.42 | 00:00:00 | | 2004-04-22 | 1,207,000 | 59.60 | 60.86 | 59.47 | 59.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
