Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerzbank Ag ADR (OP: CRZBY )

16.93 -0.42 (-2.41%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.702 8.702 8.600 8.670 20,163 -0.01(-0.12%)
Jan 30, 2017 8.683 8.702 8.620 8.680 11,527 -0.13(-1.53%)
Jan 27, 2017 8.840 8.840 8.770 8.815 7,765 -0.10(-1.07%)
Jan 26, 2017 8.910 8.930 8.850 8.910 34,880 +0.02(+0.22%)
Jan 25, 2017 8.785 8.890 8.770 8.890 76,982 +0.28(+3.25%)
Jan 24, 2017 8.530 8.610 8.510 8.610 127,957 +0.10(+1.18%)
Jan 23, 2017 8.470 8.561 8.460 8.510 264,077 -0.07(-0.82%)
Jan 20, 2017 8.560 8.610 8.520 8.580 26,801 +0.26(+3.06%)
Jan 19, 2017 8.320 8.360 8.250 8.325 45,784 +0.34(+4.26%)
Jan 18, 2017 7.950 8.010 7.950 7.985 79,780 +0.04(+0.44%)
Jan 17, 2017 8.070 8.070 7.900 7.950 33,335 -0.07(-0.87%)
Jan 13, 2017 8.020 8.020 8.020 0 +0.10(+1.30%)
Jan 12, 2017 8.040 8.040 7.880 7.917 56,988 -0.12(-1.53%)
Jan 11, 2017 7.930 8.050 7.922 8.040 16,318 -0.01(-0.12%)
Jan 10, 2017 7.958 8.070 7.950 8.050 10,000 +0.01(+0.12%)
Jan 09, 2017 8.030 8.100 8.030 8.040 15,248 -0.23(-2.75%)
Jan 06, 2017 8.220 8.280 8.220 8.267 28,044 -0.01(-0.16%)
Jan 05, 2017 8.290 8.340 8.245 8.280 54,608 +0.04(+0.42%)
Jan 04, 2017 8.140 8.245 8.100 8.245 32,991 +0.16(+1.98%)
Jan 03, 2017 8.080 8.120 8.055 8.085 30,216 +0.44(+5.69%)
Dec 30, 2016 7.650 7.650 7.650 0 +0.12(+1.59%)
Dec 29, 2016 7.530 7.550 7.480 7.530 30,755 -0.05(-0.66%)
Dec 28, 2016 7.610 7.615 7.540 7.580 30,305 -0.20(-2.57%)
Dec 27, 2016 7.820 7.820 7.750 7.780 9,798 -0.04(-0.58%)
Dec 23, 2016 7.825 7.825 7.825 0 -0.08(-0.95%)
Dec 22, 2016 7.980 7.980 7.890 7.900 23,408 -0.08(-1.00%)
Dec 21, 2016 8.000 8.000 7.930 7.980 24,142 +0.04(+0.50%)
Dec 20, 2016 7.920 7.940 7.890 7.940 33,109 +0.17(+2.19%)
Dec 19, 2016 7.980 7.980 7.755 7.770 25,783 -0.28(-3.48%)
Dec 16, 2016 8.100 8.140 8.020 8.050 13,975 -0.07(-0.92%)
Dec 15, 2016 8.100 8.180 8.080 8.125 18,165 +0.12(+1.44%)
Dec 14, 2016 8.122 8.210 8.010 8.010 30,677 -0.18(-2.20%)
Dec 13, 2016 8.180 8.210 8.130 8.190 46,315 -0.03(-0.41%)
Dec 12, 2016 8.250 8.270 8.170 8.224 31,345 +0.10(+1.28%)
Dec 09, 2016 7.970 8.143 7.970 8.120 68,931 -0.04(-0.55%)
Dec 08, 2016 8.160 8.210 8.000 8.165 26,398 +0.27(+3.42%)
Dec 07, 2016 7.730 7.895 7.730 7.895 15,239 +0.27(+3.61%)
Dec 06, 2016 7.440 7.650 7.430 7.620 54,664 +0.48(+6.65%)
Dec 05, 2016 7.100 7.160 7.070 7.145 24,537 +0.10(+1.42%)
Dec 02, 2016 6.980 7.070 6.950 7.045 12,195 -0.13(-1.88%)
Dec 01, 2016 7.070 7.180 7.040 7.180 55,951 +0.17(+2.43%)
Nov 30, 2016 6.960 7.030 6.957 7.010 168,481 +0.16(+2.34%)
Nov 29, 2016 6.844 6.870 6.810 6.850 62,356 +0.04(+0.59%)
Nov 28, 2016 6.840 6.860 6.780 6.810 47,862 -0.20(-2.85%)
Nov 25, 2016 6.980 7.050 6.970 7.010 45,961 -0.21(-2.84%)
Nov 23, 2016 7.215 7.215 7.215 0 -0.19(-2.50%)
Nov 22, 2016 7.450 7.450 7.320 7.400 29,748 -0.03(-0.47%)
Nov 21, 2016 7.420 7.440 7.385 7.435 16,752 -0.01(-0.07%)
Nov 18, 2016 7.500 7.500 7.435 7.440 5,140 -0.14(-1.83%)
Nov 17, 2016 7.570 7.579 7.510 7.579 30,048 -0.07(-0.93%)
Nov 16, 2016 7.650 7.710 7.610 7.650 28,065 -0.19(-2.42%)
Nov 15, 2016 7.736 7.850 7.720 7.840 52,230 +0.16(+2.02%)
Nov 14, 2016 7.620 7.710 7.610 7.685 77,350 +0.34(+4.70%)
Nov 11, 2016 7.350 7.350 7.290 7.340 41,811 +0.04(+0.48%)
Nov 10, 2016 7.290 7.350 7.180 7.305 76,021 +0.32(+4.66%)
Nov 09, 2016 6.820 7.050 6.820 6.980 40,697 +0.06(+0.79%)
Nov 08, 2016 6.827 6.980 6.810 6.925 24,221 -0.03(-0.36%)
Nov 07, 2016 6.880 6.960 6.870 6.950 30,895 +0.35(+5.30%)
Nov 04, 2016 6.620 6.690 6.600 6.600 30,447 -0.14(-2.08%)
Nov 03, 2016 6.697 6.760 6.697 6.740 36,858 +0.19(+2.90%)
Nov 02, 2016 6.670 6.670 6.530 6.550 22,017 -0.22(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.