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

Commerzbank Ag ADR (OP: CRZBY )

13.61 +0.03 (+0.22%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 16, 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 31, 2016 8.570 8.600 8.540 8.586 4,549 -0.05(-0.62%)
May 27, 2016 8.640 8.640 8.640 0 -0.07(-0.80%)
May 26, 2016 8.720 8.770 8.710 8.710 6,534 +0.06(+0.69%)
May 25, 2016 8.615 8.680 8.615 8.650 9,581 +0.26(+3.04%)
May 24, 2016 8.365 8.410 8.350 8.395 31,792 +0.21(+2.50%)
May 23, 2016 8.160 8.240 8.140 8.190 6,507 +0.00(+0.06%)
May 20, 2016 8.190 8.218 8.160 8.185 15,423 +0.04(+0.43%)
May 19, 2016 8.180 8.190 8.143 8.150 16,988 +0.09(+1.12%)
May 18, 2016 7.950 8.096 7.950 8.060 36,771 +0.15(+1.83%)
May 17, 2016 7.930 8.000 7.891 7.915 207,828 +0.01(+0.19%)
May 16, 2016 7.890 7.910 7.882 7.900 39,211 +0.06(+0.77%)
May 13, 2016 7.910 7.950 7.830 7.840 25,473 -0.08(-1.07%)
May 12, 2016 8.040 8.040 7.865 7.925 24,851 -0.10(-1.31%)
May 11, 2016 8.000 8.080 8.000 8.030 37,657 -0.05(-0.62%)
May 10, 2016 8.000 8.100 8.000 8.080 47,420 +0.07(+0.87%)
May 09, 2016 8.020 8.030 7.980 8.010 21,863 -0.18(-2.20%)
May 06, 2016 8.114 8.190 8.114 8.190 34,103 +0.18(+2.25%)
May 05, 2016 8.110 8.110 7.970 8.010 423,016 -0.20(-2.38%)
May 04, 2016 8.240 8.270 8.180 8.205 11,272 -0.27(-3.20%)
May 03, 2016 8.560 8.560 8.430 8.476 43,183 -0.77(-8.37%)
May 02, 2016 9.270 9.310 9.250 9.250 17,654 -0.10(-1.07%)
Apr 29, 2016 9.460 9.460 9.290 9.350 2,840 -0.15(-1.58%)
Apr 28, 2016 9.450 9.530 9.450 9.500 14,987 +0.10(+1.06%)
Apr 27, 2016 9.336 9.400 9.296 9.400 6,324 +0.04(+0.43%)
Apr 26, 2016 9.380 9.400 9.360 9.360 17,813 +0.20(+2.18%)
Apr 25, 2016 9.210 9.210 9.160 9.160 12,213 -0.18(-1.93%)
Apr 22, 2016 9.390 9.390 9.320 9.340 15,012 +0.00(+0.00%)
Apr 21, 2016 9.470 9.470 9.290 9.340 22,402 +0.21(+2.30%)
Apr 20, 2016 9.210 9.240 9.120 9.130 13,794 -0.31(-3.28%)
Apr 19, 2016 9.440 9.540 9.425 9.440 17,536 -0.03(-0.26%)
Apr 18, 2016 9.340 9.500 9.340 9.465 8,529 +0.16(+1.77%)
Apr 15, 2016 9.340 9.370 9.300 9.300 8,304 -0.06(-0.64%)
Apr 14, 2016 9.400 9.420 9.360 9.360 20,749 +0.06(+0.65%)
Apr 13, 2016 9.310 9.350 9.284 9.300 10,905 +0.45(+5.08%)
Apr 12, 2016 8.760 8.850 8.630 8.850 56,662 +0.08(+0.91%)
Apr 11, 2016 8.910 8.910 8.740 8.770 38,326 +0.31(+3.66%)
Apr 08, 2016 8.510 8.510 8.460 8.460 9,278 +0.29(+3.55%)
Apr 07, 2016 8.300 8.310 8.150 8.170 22,443 -0.33(-3.88%)
Apr 06, 2016 8.390 8.500 8.390 8.500 13,502 +0.16(+1.92%)
Apr 05, 2016 8.439 8.439 8.300 8.340 15,413 -0.32(-3.70%)
Apr 04, 2016 8.720 8.740 8.640 8.660 8,100 +0.06(+0.70%)
Apr 01, 2016 8.610 8.660 8.580 8.600 9,381 +0.00(+0.00%)
Mar 31, 2016 8.750 8.750 8.600 8.600 65,095 -0.05(-0.58%)
Mar 30, 2016 8.620 8.680 8.620 8.650 13,119 +0.01(+0.12%)
Mar 29, 2016 8.540 8.650 8.460 8.640 20,938 -0.06(-0.69%)
Mar 28, 2016 8.700 8.730 8.650 8.700 13,719 +0.04(+0.52%)
Mar 24, 2016 8.655 8.655 8.655 0 -0.06(-0.63%)
Mar 23, 2016 9.000 9.000 8.710 8.710 460,844 -0.36(-3.97%)
Mar 22, 2016 9.020 9.110 9.020 9.070 24,521 -0.09(-0.98%)
Mar 21, 2016 9.155 9.183 9.140 9.160 11,328 -0.08(-0.87%)
Mar 18, 2016 9.310 9.310 9.200 9.240 15,534 +0.06(+0.65%)
Mar 17, 2016 9.090 9.180 9.062 9.180 15,752 -0.17(-1.82%)
Mar 16, 2016 9.190 9.350 9.130 9.350 37,620 +0.01(+0.11%)
Mar 15, 2016 9.280 9.340 9.240 9.340 32,267 -0.10(-1.01%)
Mar 14, 2016 9.450 9.450 9.370 9.435 11,309 -0.04(-0.47%)
Mar 11, 2016 9.340 9.490 9.340 9.480 33,154 +0.43(+4.75%)
Mar 10, 2016 9.120 9.250 8.925 9.050 33,426 +0.12(+1.34%)
Mar 09, 2016 8.850 8.950 8.840 8.930 11,374 +0.06(+0.68%)
Mar 08, 2016 9.000 9.000 8.821 8.870 78,966 -0.12(-1.33%)
Mar 07, 2016 8.930 9.020 8.930 8.990 14,542 +0.09(+1.01%)
Mar 04, 2016 8.890 8.970 8.887 8.900 27,136 +0.04(+0.51%)
Mar 03, 2016 8.760 8.855 8.720 8.855 11,424 +0.19(+2.13%)
Mar 02, 2016 8.500 8.690 8.500 8.670 28,070 +0.31(+3.71%)
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.