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

Commerzbank Ag ADR (OP: CRZBY )

14.79 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 29, 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, 2022 8.520 8.720 8.520 8.660 43,253 -0.03(-0.35%)
May 27, 2022 8.630 8.690 8.610 8.690 37,872 +0.11(+1.28%)
May 26, 2022 8.430 8.610 8.430 8.580 29,490 +0.26(+3.12%)
May 25, 2022 8.238 8.366 8.230 8.320 43,747 +0.02(+0.24%)
May 24, 2022 8.245 8.300 8.120 8.300 36,244 +0.15(+1.84%)
May 23, 2022 8.040 8.208 8.040 8.150 42,342 +0.53(+6.96%)
May 20, 2022 7.600 7.650 7.510 7.620 26,267 -0.01(-0.13%)
May 19, 2022 7.500 7.700 7.500 7.630 21,880 +0.42(+5.83%)
May 18, 2022 7.407 7.407 7.210 7.210 28,042 -0.01(-0.14%)
May 17, 2022 7.165 7.265 7.100 7.220 39,990 +0.44(+6.42%)
May 16, 2022 6.680 6.820 6.678 6.784 38,858 +0.16(+2.48%)
May 13, 2022 6.621 6.686 6.590 6.620 57,600 +0.16(+2.48%)
May 12, 2022 6.348 6.630 6.320 6.460 93,046 +0.04(+0.62%)
May 11, 2022 6.560 6.570 6.370 6.420 51,367 -0.03(-0.47%)
May 10, 2022 6.524 6.550 6.390 6.450 173,479 +0.08(+1.26%)
May 09, 2022 6.370 6.465 6.328 6.370 89,312 -0.06(-0.93%)
May 06, 2022 6.350 6.460 6.320 6.430 64,170 -0.05(-0.77%)
May 05, 2022 6.593 6.596 6.420 6.480 96,346 -0.38(-5.54%)
May 04, 2022 6.650 6.860 6.610 6.860 27,692 +0.16(+2.39%)
May 03, 2022 6.730 6.780 6.650 6.700 117,780 +0.20(+3.08%)
May 02, 2022 6.420 6.540 6.416 6.500 75,627 +0.07(+1.01%)
Apr 29, 2022 6.580 6.640 6.435 6.435 90,965 -0.14(-2.12%)
Apr 28, 2022 6.420 6.640 6.320 6.574 53,880 +0.33(+5.33%)
Apr 27, 2022 6.270 6.320 6.215 6.242 82,220 -0.49(-7.25%)
Apr 26, 2022 6.390 6.760 6.190 6.730 161,083 -0.18(-2.60%)
Apr 25, 2022 6.798 6.920 6.740 6.910 37,670 -0.36(-4.95%)
Apr 22, 2022 7.330 7.330 7.250 7.270 55,650 -0.01(-0.14%)
Apr 21, 2022 7.488 7.490 7.280 7.280 50,479 +0.11(+1.53%)
Apr 20, 2022 7.245 7.276 7.160 7.170 28,942 +0.09(+1.27%)
Apr 19, 2022 7.000 7.080 6.970 7.080 64,358 +0.21(+3.06%)
Apr 18, 2022 6.804 7.180 6.804 6.870 391,512 -0.04(-0.58%)
Apr 14, 2022 7.140 7.140 6.880 6.910 354,270 -0.10(-1.46%)
Apr 13, 2022 6.900 7.178 6.900 7.013 16,605 +0.12(+1.78%)
Apr 12, 2022 6.980 7.030 6.820 6.890 142,045 -0.37(-5.10%)
Apr 11, 2022 7.590 7.710 7.250 7.260 158,506 -0.24(-3.14%)
Apr 08, 2022 7.470 7.535 7.460 7.495 19,855 +0.07(+0.87%)
Apr 07, 2022 7.550 7.550 7.320 7.430 82,524 -0.01(-0.13%)
Apr 06, 2022 7.380 7.510 7.360 7.440 56,432 -0.22(-2.87%)
Apr 05, 2022 7.790 7.790 7.625 7.660 187,080 -0.20(-2.54%)
Apr 04, 2022 7.790 7.890 7.780 7.860 65,307 -0.01(-0.13%)
Apr 01, 2022 7.920 7.936 7.848 7.870 49,237 +0.28(+3.69%)
Mar 31, 2022 7.900 7.900 7.580 7.590 67,076 -0.54(-6.64%)
Mar 30, 2022 8.200 8.210 8.100 8.130 21,234 -0.35(-4.13%)
Mar 29, 2022 8.550 8.570 8.400 8.480 59,795 +0.44(+5.47%)
Mar 28, 2022 8.040 8.090 7.938 8.040 30,880 +0.12(+1.52%)
Mar 25, 2022 7.945 7.945 7.840 7.920 41,436 +0.04(+0.51%)
Mar 24, 2022 7.855 7.970 7.810 7.880 18,711 -0.03(-0.38%)
Mar 23, 2022 7.840 7.940 7.834 7.910 41,630 -0.17(-2.10%)
Mar 22, 2022 8.070 8.225 8.060 8.080 73,386 +0.29(+3.72%)
Mar 21, 2022 7.770 7.840 7.740 7.790 27,580 -0.04(-0.51%)
Mar 18, 2022 7.690 7.870 7.660 7.830 54,054 +0.04(+0.51%)
Mar 17, 2022 7.610 7.815 7.510 7.790 39,335 -0.01(-0.13%)
Mar 16, 2022 7.670 7.910 7.670 7.800 30,355 +0.59(+8.18%)
Mar 15, 2022 7.210 7.260 7.100 7.210 64,305 +0.01(+0.14%)
Mar 14, 2022 7.270 7.360 7.170 7.200 38,709 +0.33(+4.80%)
Mar 11, 2022 7.065 7.065 6.806 6.870 75,877 -0.18(-2.55%)
Mar 10, 2022 6.990 7.100 6.870 7.050 65,413 -0.17(-2.35%)
Mar 09, 2022 7.190 7.370 7.048 7.220 62,185 +0.60(+9.06%)
Mar 08, 2022 6.570 6.900 6.410 6.620 220,862 +0.52(+8.52%)
Mar 07, 2022 6.340 6.410 6.000 6.100 86,639 -0.43(-6.58%)
Mar 04, 2022 6.790 6.790 6.490 6.530 123,214 -0.93(-12.47%)
Mar 03, 2022 7.700 7.700 7.210 7.460 40,880 -0.20(-2.61%)
Mar 02, 2022 7.640 7.680 7.520 7.660 57,766 +0.23(+3.10%)
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.