Skip to main content

Commerzbank Ag ADR (OP: CRZBY )

13.79 +0.01 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.571 6.580 6.500 6.535 9,600 -0.17(-2.46%)
Feb 25, 2021 6.830 6.840 6.690 6.700 86,790 +0.13(+1.98%)
Feb 24, 2021 6.480 6.582 6.480 6.570 39,121 +0.21(+3.30%)
Feb 23, 2021 6.300 6.370 6.300 6.360 50,043 -0.05(-0.78%)
Feb 22, 2021 6.289 6.410 6.289 6.410 14,793 -0.06(-0.93%)
Feb 19, 2021 6.364 6.470 6.364 6.470 38,200 +0.25(+3.94%)
Feb 18, 2021 6.234 6.260 6.160 6.225 20,699 -0.08(-1.19%)
Feb 17, 2021 6.249 6.300 6.220 6.300 7,475 -0.05(-0.79%)
Feb 16, 2021 6.200 6.360 6.199 6.350 34,216 +0.22(+3.59%)
Feb 12, 2021 6.130 6.190 6.120 6.130 60,300 -0.03(-0.49%)
Feb 11, 2021 6.160 6.220 6.135 6.160 29,952 -0.39(-5.95%)
Feb 10, 2021 6.590 6.590 6.500 6.550 36,328 -0.04(-0.53%)
Feb 09, 2021 6.605 6.630 6.540 6.585 9,228 -0.15(-2.15%)
Feb 08, 2021 6.726 6.737 6.685 6.730 6,010 +0.03(+0.45%)
Feb 05, 2021 6.725 6.735 6.697 6.700 5,600 +0.00(+0.00%)
Feb 04, 2021 6.705 6.710 6.685 6.700 6,111 -0.04(-0.52%)
Feb 03, 2021 6.705 6.780 6.696 6.735 22,440 +0.07(+1.05%)
Feb 02, 2021 6.680 6.690 6.620 6.665 8,701 +0.18(+2.78%)
Feb 01, 2021 6.510 6.540 6.473 6.485 6,272 -0.13(-2.04%)
Jan 29, 2021 6.660 6.683 6.550 6.620 36,600 -0.29(-4.20%)
Jan 28, 2021 6.705 6.980 6.705 6.910 30,057 +0.39(+5.98%)
Jan 27, 2021 6.461 6.630 6.448 6.520 50,673 -0.29(-4.26%)
Jan 26, 2021 6.845 6.928 6.800 6.810 39,774 +0.09(+1.34%)
Jan 25, 2021 6.685 6.720 6.592 6.720 31,014 -0.33(-4.68%)
Jan 22, 2021 7.050 7.100 6.990 7.050 12,600 -0.04(-0.56%)
Jan 21, 2021 7.170 7.170 7.030 7.090 614,160 +0.05(+0.71%)
Jan 20, 2021 6.990 7.040 6.970 7.040 15,748 +0.04(+0.57%)
Jan 19, 2021 7.030 7.040 6.960 7.000 48,048 +0.18(+2.64%)
Jan 15, 2021 6.955 6.955 6.770 6.820 31,000 -0.15(-2.15%)
Jan 14, 2021 6.890 6.980 6.890 6.970 10,820 +0.12(+1.75%)
Jan 13, 2021 6.820 6.850 6.800 6.850 15,806 +0.02(+0.26%)
Jan 12, 2021 6.930 6.930 6.820 6.832 37,516 +0.04(+0.55%)
Jan 11, 2021 6.680 6.845 6.680 6.795 13,760 +0.00(+0.07%)
Jan 08, 2021 6.700 6.790 6.630 6.790 13,700 -0.17(-2.51%)
Jan 07, 2021 6.960 6.990 6.940 6.965 4,721 +0.00(+0.00%)
Jan 06, 2021 6.910 7.060 6.900 6.965 35,157 +0.35(+5.33%)
Jan 05, 2021 6.590 6.612 6.590 6.612 1,524 +0.23(+3.56%)
Jan 04, 2021 6.410 6.410 6.350 6.385 4,370 -0.07(-1.01%)
Dec 31, 2020 6.450 6.450 6.450 11,549 +0.04(+0.62%)
Dec 30, 2020 6.445 6.470 6.400 6.410 11,549 -0.02(-0.28%)
Dec 29, 2020 6.450 6.450 6.400 6.428 7,916 -0.07(-1.03%)
Dec 28, 2020 6.518 6.530 6.495 6.495 20,537 -0.04(-0.54%)
Dec 24, 2020 6.485 6.530 6.463 6.530 3,400 +0.00(+0.00%)
Dec 23, 2020 6.357 6.530 6.357 6.530 14,742 +0.25(+3.98%)
Dec 22, 2020 6.280 6.320 6.250 6.280 5,281 +0.03(+0.48%)
Dec 21, 2020 6.206 6.255 6.160 6.250 16,135 -0.21(-3.25%)
Dec 18, 2020 6.480 6.480 6.410 6.460 7,100 -0.02(-0.31%)
Dec 17, 2020 6.473 6.510 6.473 6.480 2,186 +0.07(+1.09%)
Dec 16, 2020 6.370 6.450 6.360 6.410 39,470 -0.01(-0.16%)
Dec 15, 2020 6.310 6.460 6.310 6.420 36,125 +0.22(+3.63%)
Dec 14, 2020 6.235 6.330 6.195 6.195 41,982 +0.06(+0.90%)
Dec 11, 2020 6.210 6.210 6.120 6.140 20,800 -0.17(-2.69%)
Dec 10, 2020 6.330 6.330 6.240 6.310 174,468 -0.20(-3.07%)
Dec 09, 2020 6.490 6.530 6.450 6.510 41,460 +0.08(+1.24%)
Dec 08, 2020 6.480 6.564 6.430 6.430 24,152 -0.05(-0.77%)
Dec 07, 2020 6.520 6.570 6.475 6.480 11,209 -0.23(-3.43%)
Dec 04, 2020 6.750 6.755 6.630 6.710 17,800 -0.02(-0.30%)
Dec 03, 2020 6.680 6.730 6.630 6.730 13,327 +0.06(+0.82%)
Dec 02, 2020 6.500 6.675 6.500 6.675 18,383 +0.21(+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.