|
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 2024-04-26 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 181,900 | 40.04 | 40.72 | 37.93 | 38.24 | 00:00:00 | 2000-01-04 | 98,300 | 37.62 | 37.99 | 37.18 | 37.81 | 00:00:00 | 2000-01-05 | 124,000 | 35.50 | 36.75 | 35.50 | 36.19 | 00:00:00 | 2000-01-06 | 186,000 | 36.25 | 38.12 | 36.06 | 37.78 | 00:00:00 | 2000-01-07 | 156,800 | 37.94 | 38.25 | 37.62 | 38.12 | 00:00:00 | 2000-01-10 | 65,600 | 37.88 | 37.94 | 36.75 | 36.88 | 00:00:00 | 2000-01-11 | 160,800 | 36.75 | 36.75 | 36.00 | 36.56 | 00:00:00 | 2000-01-12 | 264,400 | 36.44 | 36.75 | 35.62 | 35.81 | 00:00:00 | 2000-01-13 | 361,600 | 35.75 | 37.25 | 35.75 | 37.25 | 00:00:00 | 2000-01-14 | 204,000 | 37.44 | 40.00 | 37.44 | 39.62 | 00:00:00 | 2000-01-18 | 180,000 | 39.81 | 39.81 | 39.06 | 39.31 | 00:00:00 | 2000-01-19 | 58,800 | 39.12 | 39.12 | 38.06 | 38.25 | 00:00:00 | 2000-01-20 | 439,600 | 37.00 | 37.62 | 35.88 | 35.94 | 00:00:00 | 2000-01-21 | 109,600 | 35.94 | 36.00 | 35.25 | 35.25 | 00:00:00 | 2000-01-24 | 494,800 | 35.25 | 35.62 | 35.12 | 35.44 | 00:00:00 | 2000-01-25 | 323,200 | 35.50 | 35.75 | 35.25 | 35.62 | 00:00:00 | 2000-01-26 | 365,600 | 35.62 | 37.00 | 35.50 | 36.69 | 00:00:00 | 2000-01-27 | 120,800 | 36.69 | 37.88 | 36.69 | 37.06 | 00:00:00 | 2000-01-28 | 115,200 | 37.25 | 37.38 | 36.88 | 37.00 | 00:00:00 | 2000-01-31 | 252,000 | 37.00 | 37.06 | 36.62 | 36.81 | 00:00:00 | 2000-02-01 | 94,400 | 37.06 | 37.75 | 37.00 | 37.62 | 00:00:00 | 2000-02-02 | 90,400 | 37.44 | 37.69 | 37.25 | 37.56 | 00:00:00 | 2000-02-03 | 73,200 | 37.44 | 37.56 | 36.88 | 37.31 | 00:00:00 | 2000-02-04 | 116,400 | 37.19 | 37.38 | 36.81 | 36.81 | 00:00:00 | 2000-02-07 | 128,800 | 36.81 | 37.38 | 36.00 | 36.38 | 00:00:00 | 2000-02-08 | 101,600 | 36.62 | 37.12 | 36.44 | 37.12 | 00:00:00 | 2000-02-09 | 148,000 | 37.38 | 38.62 | 37.12 | 38.62 | 00:00:00 | 2000-02-10 | 74,400 | 38.12 | 38.19 | 36.75 | 36.81 | 00:00:00 | 2000-02-11 | 72,000 | 36.62 | 36.62 | 35.50 | 35.50 | 00:00:00 | 2000-02-14 | 76,000 | 35.56 | 35.56 | 34.00 | 34.75 | 00:00:00 | 2000-02-15 | 157,200 | 34.75 | 34.94 | 34.00 | 34.94 | 00:00:00 | 2000-02-16 | 97,200 | 34.88 | 34.88 | 34.00 | 34.69 | 00:00:00 | 2000-02-17 | 47,600 | 34.75 | 34.94 | 33.88 | 33.94 | 00:00:00 | 2000-02-18 | 176,000 | 33.69 | 33.69 | 32.19 | 32.56 | 00:00:00 | 2000-02-22 | 263,200 | 32.75 | 32.75 | 31.91 | 32.69 | 00:00:00 | 2000-02-23 | 1,720 | 8.17 | 8.17 | 8.03 | 8.03 | 00:00:00 | 2000-02-24 | 155,200 | 32.00 | 32.06 | 30.88 | 31.31 | 00:00:00 | 2000-02-25 | 116,000 | 31.50 | 32.81 | 31.44 | 31.69 | 00:00:00 | 2000-02-28 | 125,600 | 31.75 | 32.38 | 31.62 | 32.38 | 00:00:00 | 2000-02-29 | 316,000 | 32.38 | 33.62 | 32.00 | 33.62 | 00:00:00 | 2000-03-01 | 295,200 | 33.50 | 34.12 | 33.00 | 34.12 | 00:00:00 | 2000-03-02 | 113,600 | 34.25 | 34.31 | 33.75 | 33.88 | 00:00:00 | 2000-03-03 | 121,600 | 33.88 | 34.19 | 33.78 | 33.94 | 00:00:00 | 2000-03-06 | 203,200 | 33.94 | 33.94 | 33.56 | 33.56 | 00:00:00 | 2000-03-07 | 137,200 | 33.50 | 33.62 | 33.12 | 33.19 | 00:00:00 | 2000-03-08 | 74,400 | 33.00 | 33.00 | 31.81 | 32.62 | 00:00:00 | 2000-03-09 | 58,400 | 32.62 | 34.00 | 32.06 | 33.69 | 00:00:00 | 2000-03-10 | 167,200 | 33.62 | 33.62 | 31.50 | 31.75 | 00:00:00 | 2000-03-13 | 138,400 | 31.62 | 32.31 | 31.38 | 32.00 | 00:00:00 | 2000-03-14 | 104,000 | 32.50 | 32.50 | 31.62 | 32.38 | 00:00:00 | 2000-03-15 | 128,000 | 33.00 | 35.44 | 32.25 | 35.44 | 00:00:00 | 2000-03-16 | 244,400 | 35.44 | 38.75 | 35.44 | 37.94 | 00:00:00 | 2000-03-17 | 251,200 | 37.69 | 37.88 | 37.12 | 37.50 | 00:00:00 | 2000-03-20 | 103,200 | 37.50 | 37.50 | 35.12 | 35.69 | 00:00:00 | 2000-03-21 | 91,200 | 35.31 | 36.75 | 34.88 | 36.75 | 00:00:00 | 2000-03-22 | 182,000 | 36.62 | 37.25 | 35.62 | 36.25 | 00:00:00 | 2000-03-23 | 145,600 | 36.50 | 36.88 | 36.25 | 36.25 | 00:00:00 | 2000-03-24 | 78,400 | 36.50 | 36.62 | 35.81 | 36.00 | 00:00:00 | 2000-03-27 | 418,400 | 36.12 | 36.12 | 34.06 | 35.56 | 00:00:00 | 2000-03-28 | 95,200 | 35.50 | 36.00 | 35.12 | 35.62 | 00:00:00 | 2000-03-29 | 111,200 | 35.75 | 36.38 | 35.56 | 36.19 | 00:00:00 | 2000-03-30 | 252,000 | 36.00 | 36.62 | 36.00 | 36.00 | 00:00:00 | 2000-03-31 | 240,000 | 36.00 | 37.88 | 36.00 | 37.00 | 00:00:00 | 2000-04-03 | 222,000 | 37.00 | 39.25 | 37.00 | 39.25 | 00:00:00 | 2000-04-04 | 556,000 | 39.12 | 39.38 | 36.34 | 38.69 | 00:00:00 | 2000-04-05 | 291,200 | 38.62 | 41.00 | 38.62 | 39.69 | 00:00:00 | 2000-04-06 | 103,200 | 39.75 | 39.88 | 39.00 | 39.25 | 00:00:00 | 2000-04-07 | 104,800 | 38.88 | 39.19 | 38.75 | 38.81 | 00:00:00 | 2000-04-10 | 155,200 | 38.81 | 39.31 | 38.75 | 39.12 | 00:00:00 | 2000-04-11 | 108,000 | 39.00 | 40.00 | 38.94 | 39.69 | 00:00:00 | 2000-04-12 | 149,200 | 39.69 | 40.00 | 39.69 | 39.81 | 00:00:00 | 2000-04-13 | 124,800 | 40.00 | 40.00 | 39.44 | 39.44 | 00:00:00 | 2000-04-14 | 228,400 | 39.38 | 39.44 | 38.06 | 38.50 | 00:00:00 | 2000-04-17 | 152,800 | 38.00 | 38.00 | 37.38 | 37.88 | 00:00:00 | 2000-04-18 | 152,000 | 38.31 | 39.00 | 38.19 | 39.00 | 00:00:00 | 2000-04-19 | 186,400 | 38.50 | 38.50 | 37.94 | 38.19 | 00:00:00 | 2000-04-20 | 208,800 | 38.25 | 39.06 | 38.25 | 38.94 | 00:00:00 | 2000-04-24 | 76,800 | 38.94 | 38.94 | 38.25 | 38.50 | 00:00:00 | 2000-04-25 | 128,800 | 38.62 | 39.50 | 38.56 | 39.50 | 00:00:00 | 2000-04-26 | 90,400 | 39.50 | 39.50 | 39.00 | 39.25 | 00:00:00 | 2000-04-27 | 138,400 | 39.25 | 39.94 | 38.62 | 39.94 | 00:00:00 | 2000-04-28 | 201,600 | 39.81 | 39.81 | 39.00 | 39.69 | 00:00:00 | 2000-05-01 | 253,200 | 39.50 | 40.19 | 39.12 | 40.00 | 00:00:00 | 2000-05-02 | 111,600 | 40.00 | 40.00 | 39.25 | 39.25 | 00:00:00 | 2000-05-03 | 176,800 | 39.31 | 39.50 | 38.72 | 39.25 | 00:00:00 | 2000-05-04 | 100,800 | 39.25 | 39.31 | 39.00 | 39.31 | 00:00:00 | 2000-05-05 | 166,800 | 39.31 | 39.88 | 39.06 | 39.88 | 00:00:00 | 2000-05-08 | 106,000 | 39.62 | 40.31 | 39.62 | 40.06 | 00:00:00 | 2000-05-09 | 144,000 | 40.31 | 40.69 | 40.06 | 40.56 | 00:00:00 | 2000-05-10 | 164,000 | 40.56 | 40.69 | 40.00 | 40.38 | 00:00:00 | 2000-05-11 | 76,800 | 40.12 | 40.94 | 40.12 | 40.94 | 00:00:00 | 2000-05-12 | 68,400 | 40.94 | 41.38 | 40.94 | 41.38 | 00:00:00 | 2000-05-15 | 55,200 | 41.25 | 41.44 | 40.88 | 41.44 | 00:00:00 | 2000-05-16 | 43,200 | 41.19 | 42.00 | 41.19 | 41.50 | 00:00:00 | 2000-05-17 | 196,800 | 41.50 | 42.44 | 41.31 | 42.12 | 00:00:00 | 2000-05-18 | 190,400 | 42.19 | 43.50 | 41.94 | 43.38 | 00:00:00 | 2000-05-19 | 174,400 | 43.00 | 43.00 | 42.00 | 42.38 | 00:00:00 | 2000-05-22 | 134,400 | 42.38 | 43.12 | 42.12 | 43.00 | 00:00:00 | 2000-05-23 | 223,200 | 43.00 | 43.94 | 43.00 | 43.25 | 00:00:00 | 2000-05-24 | 210,400 | 43.25 | 44.94 | 43.19 | 44.62 | 00:00:00 | 2000-05-25 | 223,200 | 44.69 | 44.94 | 44.06 | 44.56 | 00:00:00 | 2000-05-26 | 158,800 | 44.56 | 44.75 | 44.06 | 44.44 | 00:00:00 | 2000-05-30 | 103,200 | 44.50 | 44.94 | 44.47 | 44.94 | 00:00:00 | 2000-05-31 | 114,400 | 44.94 | 45.88 | 44.50 | 45.88 | 00:00:00 | 2000-06-01 | 215,200 | 45.88 | 47.00 | 45.59 | 46.94 | 00:00:00 | 2000-06-02 | 5,724 | 11.77 | 12.11 | 11.77 | 12.03 | 00:00:00 | 2000-06-05 | 440,000 | 48.00 | 49.25 | 48.00 | 48.69 | 00:00:00 | 2000-06-06 | 328,000 | 48.69 | 49.50 | 47.75 | 48.00 | 00:00:00 | 2000-06-07 | 436,000 | 48.00 | 48.38 | 47.38 | 48.19 | 00:00:00 | 2000-06-08 | 136,000 | 48.06 | 48.94 | 48.00 | 48.94 | 00:00:00 | 2000-06-09 | 5,764 | 12.23 | 12.36 | 12.02 | 12.05 | 00:00:00 | 2000-06-12 | 160,000 | 48.12 | 48.12 | 46.69 | 47.00 | 00:00:00 | 2000-06-13 | 258,400 | 45.75 | 47.06 | 45.75 | 46.44 | 00:00:00 | 2000-06-14 | 148,800 | 46.00 | 46.50 | 45.81 | 46.12 | 00:00:00 | 2000-06-15 | 306,400 | 45.50 | 45.69 | 44.00 | 45.56 | 00:00:00 | 2000-06-16 | 408,800 | 45.56 | 45.75 | 42.75 | 43.50 | 00:00:00 | 2000-06-19 | 399,200 | 43.25 | 43.56 | 42.81 | 43.50 | 00:00:00 | 2000-06-20 | 163,600 | 43.50 | 43.50 | 42.62 | 42.75 | 00:00:00 | 2000-06-21 | 172,000 | 42.94 | 42.94 | 42.50 | 42.69 | 00:00:00 | 2000-06-22 | 129,600 | 42.62 | 42.62 | 42.06 | 42.19 | 00:00:00 | 2000-06-23 | 275,200 | 42.06 | 43.25 | 42.00 | 43.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|