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

Commerzbank Ag (OP: CRZBF )

17.25 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 28, 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 (%)
May 28, 2015 13.32 13.32 13.32 0 +0.12(+0.91%)
May 27, 2015 13.20 13.20 13.20 13.20 1,500 -0.75(-5.38%)
May 20, 2015 13.95 13.95 13.95 0 +0.70(+5.28%)
May 06, 2015 13.25 13.25 13.25 0 -0.02(-0.15%)
May 05, 2015 13.27 13.27 13.27 13.27 750 -0.17(-1.26%)
Apr 28, 2015 13.44 13.44 13.44 0 -0.07(-0.52%)
Apr 27, 2015 13.85 13.85 13.51 13.51 400 -0.23(-1.67%)
Apr 24, 2015 13.74 13.74 13.74 13.74 1,000 -0.02(-0.15%)
Apr 22, 2015 13.76 13.76 13.76 0 +0.36(+2.69%)
Apr 16, 2015 13.40 13.40 13.40 0 -0.61(-4.35%)
Apr 15, 2015 14.01 14.01 14.01 14.01 752 -0.08(-0.57%)
Apr 14, 2015 14.09 14.09 14.09 14.09 120 -0.13(-0.91%)
Apr 08, 2015 14.22 14.22 14.22 0 +0.62(+4.56%)
Mar 31, 2015 13.60 13.60 13.60 0 -0.46(-3.27%)
Mar 25, 2015 14.06 14.06 14.06 0 -0.22(-1.54%)
Mar 24, 2015 14.28 14.28 14.28 14.28 1,000 +1.28(+9.85%)
Mar 09, 2015 13.00 13.00 13.00 0 +0.05(+0.39%)
Mar 06, 2015 13.06 13.06 12.95 12.95 400 -0.94(-6.77%)
Feb 24, 2015 13.89 13.89 13.89 0 +0.75(+5.71%)
Feb 17, 2015 13.14 13.14 13.14 0 +0.52(+4.12%)
Feb 11, 2015 12.62 12.62 12.62 0 -0.04(-0.32%)
Feb 10, 2015 12.66 12.66 12.66 12.66 1,000 -0.15(-1.17%)
Feb 03, 2015 12.81 12.81 12.81 0 +0.81(+6.75%)
Jan 29, 2015 12.00 12.00 12.00 4 -0.50(-4.00%)
Jan 27, 2015 12.50 12.50 12.50 0 -0.40(-3.10%)
Jan 26, 2015 12.90 12.90 12.90 12.90 1,004 +0.05(+0.39%)
Jan 23, 2015 12.85 12.85 12.85 12.85 100 -0.20(-1.53%)
Jan 22, 2015 13.05 13.05 13.05 13.05 500 +1.04(+8.66%)
Jan 16, 2015 12.01 12.01 12.01 21 -0.77(-6.03%)
Jan 13, 2015 12.78 12.78 12.78 0 +0.20(+1.59%)
Jan 12, 2015 12.33 12.58 12.33 12.58 200 +0.19(+1.53%)
Jan 09, 2015 12.60 12.60 12.39 12.39 1,541 -0.29(-2.29%)
Jan 07, 2015 12.68 12.68 12.68 0 -0.52(-3.94%)
Dec 29, 2014 13.20 13.20 13.20 0 -2.06(-13.50%)
Nov 25, 2014 15.26 15.26 15.26 0 +0.73(+5.02%)
Nov 21, 2014 14.53 14.53 14.53 0 +0.14(+0.97%)
Nov 11, 2014 14.39 14.39 14.39 0 -0.31(-2.11%)
Nov 07, 2014 14.70 14.70 14.70 0 -0.11(-0.74%)
Nov 04, 2014 14.81 14.81 14.81 92 -0.16(-1.07%)
Oct 24, 2014 14.97 14.97 14.97 1 +0.88(+6.25%)
Oct 22, 2014 14.12 14.12 14.09 14.09 296,300 +0.08(+0.57%)
Oct 20, 2014 13.80 14.01 13.65 14.01 2,366 +0.63(+4.71%)
Oct 15, 2014 13.55 13.55 13.38 13.38 4,200 -0.18(-1.33%)
Oct 09, 2014 13.56 13.56 13.56 0 -0.14(-1.02%)
Oct 08, 2014 13.81 13.81 13.70 13.70 200 -0.47(-3.32%)
Oct 02, 2014 14.17 14.17 14.17 0 -0.78(-5.22%)
Oct 01, 2014 14.95 14.95 14.95 14.95 500 -0.30(-1.97%)
Sep 25, 2014 15.25 15.25 15.25 0 -0.49(-3.11%)
Sep 23, 2014 15.74 15.74 15.74 0 -0.26(-1.62%)
Sep 22, 2014 16.00 16.00 16.00 16.00 100 -0.63(-3.79%)
Sep 19, 2014 16.63 16.63 16.63 16.63 101 +0.13(+0.79%)
Sep 18, 2014 16.50 16.50 16.50 16.50 100 +0.32(+1.98%)
Sep 16, 2014 16.18 16.18 16.18 3 +1.46(+9.92%)
Aug 25, 2014 14.72 14.72 14.72 0 -0.12(-0.81%)
Aug 22, 2014 14.20 14.20 14.84 2,026 +0.64(+4.51%)
Aug 18, 2014 14.20 14.20 14.20 0 -0.20(-1.39%)
Aug 13, 2014 14.40 14.40 14.40 0 +0.65(+4.73%)
Aug 06, 2014 13.75 13.75 13.75 0 -1.36(-9.00%)
Jul 25, 2014 15.11 15.11 15.11 0 +0.13(+0.87%)
Jul 24, 2014 14.98 14.98 14.98 14.98 200 +0.60(+4.17%)
Jul 21, 2014 14.38 14.38 14.38 0 -0.26(-1.78%)
Jul 17, 2014 14.64 14.64 14.64 2,285 -0.18(-1.21%)
Jul 16, 2014 14.60 14.82 14.60 14.82 775 -0.01(-0.07%)
Jul 10, 2014 14.83 14.83 14.83 0 -0.17(-1.13%)
Jul 09, 2014 15.00 15.00 15.00 15.00 900 +0.30(+2.04%)
Jul 08, 2014 14.72 14.72 14.70 14.70 8,204 -0.93(-5.93%)
Jul 07, 2014 15.63 15.63 15.63 15.63 3,062 -0.39(-2.46%)
Jul 03, 2014 16.02 16.02 16.02 0 +0.25(+1.59%)
Jul 02, 2014 15.77 15.77 15.77 15.77 100 -0.03(-0.19%)
Jun 27, 2014 15.80 15.80 15.80 0 -0.31(-1.92%)
Jun 23, 2014 16.11 16.11 16.11 1 -0.80(-4.74%)
Jun 09, 2014 16.91 16.91 16.91 0 +0.09(+0.55%)
Jun 06, 2014 16.82 16.82 16.82 16.82 2,900 +1.32(+8.50%)
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.