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

Commerzbank Ag ADR (OP: CRZBY )

14.21 +0.08 (+0.57%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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 (%)
Aug 31, 2021 6.200 6.220 6.140 6.180 20,641 +0.06(+0.98%)
Aug 30, 2021 6.160 6.160 6.120 6.120 11,354 -0.07(-1.13%)
Aug 27, 2021 6.110 6.190 6.110 6.190 15,808 +0.02(+0.32%)
Aug 26, 2021 6.200 6.200 6.120 6.170 7,934 -0.10(-1.59%)
Aug 25, 2021 6.190 6.280 6.190 6.270 91,310 +0.13(+2.12%)
Aug 24, 2021 6.050 6.140 6.050 6.140 57,656 +0.10(+1.66%)
Aug 23, 2021 6.065 6.080 6.030 6.040 10,542 +0.01(+0.17%)
Aug 20, 2021 5.940 6.030 5.940 6.030 3,662 +0.00(+0.00%)
Aug 19, 2021 6.050 6.060 6.010 6.030 17,707 -0.07(-1.15%)
Aug 18, 2021 6.170 6.190 6.100 6.100 107,967 +0.02(+0.33%)
Aug 17, 2021 6.048 6.150 6.010 6.080 103,067 -0.17(-2.72%)
Aug 16, 2021 6.270 6.310 6.200 6.250 90,435 -0.14(-2.19%)
Aug 13, 2021 6.410 6.440 6.390 6.390 14,522 -0.00(-0.08%)
Aug 12, 2021 6.372 6.405 6.340 6.395 18,243 -0.04(-0.54%)
Aug 11, 2021 6.355 6.430 6.355 6.430 8,723 +0.12(+1.90%)
Aug 10, 2021 6.270 6.330 6.270 6.310 30,294 -0.02(-0.32%)
Aug 09, 2021 6.300 6.390 6.300 6.330 26,948 +0.07(+1.12%)
Aug 06, 2021 6.200 6.310 6.200 6.260 14,359 +0.14(+2.37%)
Aug 05, 2021 6.120 6.140 6.090 6.115 13,290 +0.11(+1.75%)
Aug 04, 2021 6.040 6.110 6.000 6.010 29,092 -0.42(-6.53%)
Aug 03, 2021 6.420 6.490 6.420 6.430 35,622 +0.05(+0.78%)
Aug 02, 2021 6.460 6.500 6.370 6.380 4,641 -0.02(-0.31%)
Jul 30, 2021 6.460 6.480 6.374 6.400 224,922 -0.09(-1.39%)
Jul 29, 2021 6.550 6.550 6.440 6.490 41,711 +0.13(+2.04%)
Jul 28, 2021 6.300 6.410 6.300 6.360 14,382 -0.02(-0.31%)
Jul 27, 2021 6.300 6.400 6.300 6.380 33,255 -0.06(-0.93%)
Jul 26, 2021 6.520 6.540 6.440 6.440 53,251 +0.03(+0.47%)
Jul 23, 2021 6.450 6.465 6.388 6.410 17,370 +0.02(+0.31%)
Jul 22, 2021 6.470 6.470 6.390 6.390 71,667 -0.16(-2.37%)
Jul 21, 2021 6.520 6.570 6.480 6.545 35,133 +0.20(+3.07%)
Jul 20, 2021 6.380 6.440 6.220 6.350 40,769 +0.10(+1.60%)
Jul 19, 2021 6.295 6.295 6.250 6.250 16,036 -0.24(-3.70%)
Jul 16, 2021 6.500 6.540 6.430 6.490 19,969 -0.18(-2.70%)
Jul 15, 2021 6.710 6.710 6.600 6.670 13,534 -0.01(-0.15%)
Jul 14, 2021 6.760 6.760 6.630 6.680 8,332 +0.01(+0.15%)
Jul 13, 2021 6.704 6.704 6.610 6.670 34,426 -0.14(-2.06%)
Jul 12, 2021 6.830 6.840 6.780 6.810 6,179 -0.07(-1.02%)
Jul 09, 2021 6.750 6.880 6.750 6.880 7,049 +0.33(+5.04%)
Jul 08, 2021 6.550 6.690 6.550 6.550 59,392 -0.23(-3.39%)
Jul 07, 2021 6.768 6.780 6.670 6.780 37,974 -0.14(-2.02%)
Jul 06, 2021 6.980 7.050 6.920 6.920 30,336 -0.11(-1.56%)
Jul 02, 2021 7.070 7.080 6.990 7.030 24,094 -0.12(-1.68%)
Jul 01, 2021 7.145 7.170 7.120 7.150 12,090 +0.04(+0.56%)
Jun 30, 2021 7.170 7.180 7.100 7.110 19,919 -0.13(-1.76%)
Jun 29, 2021 7.300 7.300 7.230 7.237 32,025 -0.11(-1.53%)
Jun 28, 2021 7.425 7.425 7.304 7.350 4,081 -0.19(-2.52%)
Jun 25, 2021 7.520 7.540 7.510 7.540 14,888 +0.03(+0.40%)
Jun 24, 2021 7.428 7.510 7.428 7.510 8,359 +0.08(+1.14%)
Jun 23, 2021 7.480 7.480 7.390 7.425 5,863 +0.00(+0.07%)
Jun 22, 2021 7.380 7.480 7.380 7.420 25,464 +0.01(+0.10%)
Jun 21, 2021 7.340 7.429 7.340 7.412 48,127 +0.06(+0.85%)
Jun 18, 2021 7.365 7.390 7.325 7.350 18,728 -0.22(-2.91%)
Jun 17, 2021 7.590 7.600 7.550 7.570 24,017 -0.10(-1.37%)
Jun 16, 2021 7.680 7.750 7.610 7.675 47,218 -0.23(-2.91%)
Jun 15, 2021 7.790 7.930 7.790 7.905 10,573 +0.04(+0.57%)
Jun 14, 2021 7.890 7.940 7.830 7.860 10,303 -0.11(-1.38%)
Jun 11, 2021 7.900 7.970 7.900 7.970 9,086 -0.15(-1.85%)
Jun 10, 2021 8.210 8.220 8.120 8.120 64,839 -0.10(-1.22%)
Jun 09, 2021 8.090 8.220 8.080 8.220 66,586 -0.09(-1.08%)
Jun 08, 2021 8.280 8.310 8.140 8.310 33,170 -0.09(-1.07%)
Jun 07, 2021 8.314 8.400 8.314 8.400 22,992 +0.06(+0.78%)
Jun 04, 2021 8.293 8.360 8.293 8.335 20,547 -0.04(-0.54%)
Jun 03, 2021 8.280 8.400 8.280 8.380 58,462 -0.04(-0.48%)
Jun 02, 2021 8.300 8.430 8.290 8.420 224,592 +0.23(+2.81%)
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.