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

Commerzbank Ag ADR (OP: CRZBY )

16.49 +0.06 (+0.37%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 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 (%)
Sep 30, 2022 7.030 7.175 7.030 7.060 49,254 +0.06(+0.86%)
Sep 29, 2022 6.830 7.030 6.820 7.000 62,865 -0.15(-2.10%)
Sep 28, 2022 6.880 7.160 6.880 7.150 58,796 -0.06(-0.83%)
Sep 27, 2022 7.230 7.280 6.940 7.210 66,018 -0.22(-2.96%)
Sep 26, 2022 7.560 7.590 7.350 7.430 58,496 -0.17(-2.24%)
Sep 23, 2022 7.610 7.641 7.520 7.600 46,165 -0.44(-5.47%)
Sep 22, 2022 8.060 8.070 7.960 8.040 52,374 +0.35(+4.55%)
Sep 21, 2022 7.890 7.920 7.690 7.690 44,676 -0.30(-3.75%)
Sep 20, 2022 8.080 8.120 7.900 7.990 100,134 -0.11(-1.36%)
Sep 19, 2022 7.910 8.100 7.910 8.100 46,522 +0.16(+2.02%)
Sep 16, 2022 7.920 7.940 7.870 7.940 34,676 +0.02(+0.25%)
Sep 15, 2022 7.950 8.020 7.905 7.920 24,386 +0.20(+2.59%)
Sep 14, 2022 7.650 7.790 7.640 7.720 59,814 +0.25(+3.32%)
Sep 13, 2022 7.690 7.705 7.472 7.472 50,827 -0.38(-4.82%)
Sep 12, 2022 7.860 7.900 7.830 7.850 46,240 +0.28(+3.70%)
Sep 09, 2022 7.560 7.580 7.518 7.570 34,382 +0.37(+5.14%)
Sep 08, 2022 7.150 7.200 7.000 7.200 71,465 +0.29(+4.27%)
Sep 07, 2022 6.700 6.910 6.690 6.905 161,755 -0.01(-0.22%)
Sep 06, 2022 6.970 6.990 6.855 6.920 86,629 +0.27(+4.06%)
Sep 02, 2022 6.890 6.990 6.620 6.650 57,272 +0.08(+1.22%)
Sep 01, 2022 6.510 6.570 6.404 6.570 42,045 -0.04(-0.61%)
Aug 31, 2022 6.560 6.640 6.550 6.610 62,065 +0.17(+2.64%)
Aug 30, 2022 6.550 6.580 6.410 6.440 162,017 +0.10(+1.58%)
Aug 29, 2022 6.340 6.380 6.330 6.340 54,389 +0.23(+3.76%)
Aug 26, 2022 6.270 6.270 6.100 6.110 28,637 -0.20(-3.17%)
Aug 25, 2022 6.287 6.310 6.210 6.310 51,205 +0.04(+0.64%)
Aug 24, 2022 6.227 6.310 6.227 6.270 36,288 +0.04(+0.64%)
Aug 23, 2022 6.280 6.300 6.210 6.230 58,525 -0.06(-0.95%)
Aug 22, 2022 6.360 6.363 6.270 6.290 37,849 -0.40(-5.98%)
Aug 19, 2022 6.730 6.740 6.680 6.690 15,907 -0.32(-4.56%)
Aug 18, 2022 7.030 7.053 6.990 7.010 32,430 -0.12(-1.75%)
Aug 17, 2022 7.080 7.190 7.080 7.135 31,874 -0.13(-1.83%)
Aug 16, 2022 7.220 7.280 7.207 7.268 12,194 +0.06(+0.80%)
Aug 15, 2022 7.230 7.260 7.185 7.210 12,712 -0.13(-1.77%)
Aug 12, 2022 7.290 7.350 7.290 7.340 10,784 +0.26(+3.67%)
Aug 11, 2022 7.157 7.170 7.072 7.080 22,850 +0.03(+0.43%)
Aug 10, 2022 7.020 7.085 7.020 7.050 69,375 +0.06(+0.86%)
Aug 09, 2022 7.050 7.090 6.960 6.990 27,648 -0.10(-1.41%)
Aug 08, 2022 7.220 7.220 7.090 7.090 62,200 -0.26(-3.54%)
Aug 05, 2022 7.240 7.372 7.220 7.350 49,843 +0.12(+1.66%)
Aug 04, 2022 7.180 7.250 7.120 7.230 27,488 +0.24(+3.43%)
Aug 03, 2022 6.985 7.016 6.930 6.990 241,915 +0.18(+2.64%)
Aug 02, 2022 6.900 6.902 6.800 6.810 81,812 -0.07(-1.02%)
Aug 01, 2022 6.950 6.960 6.850 6.880 65,937 +0.00(+0.00%)
Jul 29, 2022 6.730 6.880 6.730 6.880 18,141 +0.20(+2.99%)
Jul 28, 2022 6.600 6.680 6.565 6.680 80,219 +0.08(+1.21%)
Jul 27, 2022 6.410 6.660 6.410 6.600 62,906 +0.18(+2.80%)
Jul 26, 2022 6.340 6.420 6.290 6.420 60,170 -0.11(-1.68%)
Jul 25, 2022 6.610 6.640 6.490 6.530 68,585 +0.12(+1.87%)
Jul 22, 2022 6.590 6.590 6.385 6.410 36,913 -0.40(-5.87%)
Jul 21, 2022 6.690 6.910 6.690 6.810 31,060 +0.20(+3.01%)
Jul 20, 2022 6.714 6.750 6.590 6.611 36,745 -0.16(-2.35%)
Jul 19, 2022 6.600 6.790 6.570 6.770 144,416 +0.57(+9.19%)
Jul 18, 2022 6.290 6.321 6.190 6.200 70,422 +0.24(+4.03%)
Jul 15, 2022 6.050 6.060 5.830 5.960 20,323 +0.19(+3.29%)
Jul 14, 2022 5.850 5.850 5.700 5.770 60,183 -0.28(-4.63%)
Jul 13, 2022 6.000 6.110 6.000 6.050 55,148 -0.03(-0.49%)
Jul 12, 2022 6.020 6.138 5.990 6.080 47,093 -0.08(-1.38%)
Jul 11, 2022 6.230 6.240 6.160 6.165 84,002 -0.34(-5.30%)
Jul 08, 2022 6.410 6.510 6.390 6.510 40,871 +0.47(+7.78%)
Jul 07, 2022 6.070 6.130 6.010 6.040 82,454 +0.10(+1.68%)
Jul 06, 2022 5.990 6.020 5.870 5.940 167,978 -0.26(-4.19%)
Jul 05, 2022 6.090 6.239 6.050 6.200 86,228 -0.52(-7.74%)
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.