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

Commerzbank Ag ADR (OP: CRZBY )

14.94 +0.09 (+0.61%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 6, 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, 2021 6.614 6.690 6.610 6.620 55,528 -0.03(-0.45%)
Sep 29, 2021 6.635 6.650 6.635 6.650 10,821 +0.11(+1.68%)
Sep 28, 2021 6.640 6.640 6.520 6.540 22,037 -0.03(-0.46%)
Sep 27, 2021 6.490 6.610 6.490 6.570 7,572 +0.20(+3.14%)
Sep 24, 2021 6.380 6.400 6.370 6.370 18,934 +0.07(+1.03%)
Sep 23, 2021 6.265 6.330 6.200 6.305 10,948 +0.15(+2.52%)
Sep 22, 2021 6.145 6.192 6.110 6.150 44,360 +0.21(+3.54%)
Sep 21, 2021 6.060 6.060 5.915 5.940 51,012 +0.05(+0.85%)
Sep 20, 2021 5.905 5.915 5.850 5.890 59,489 -0.48(-7.46%)
Sep 17, 2021 6.570 6.570 6.360 6.365 31,384 +0.04(+0.55%)
Sep 16, 2021 6.330 6.330 6.270 6.330 18,658 +0.02(+0.32%)
Sep 15, 2021 6.320 6.350 6.274 6.310 8,271 -0.07(-1.10%)
Sep 14, 2021 6.505 6.505 6.340 6.380 27,773 -0.12(-1.85%)
Sep 13, 2021 6.450 6.520 6.450 6.500 10,108 +0.07(+1.09%)
Sep 10, 2021 6.460 6.460 6.410 6.430 3,808 -0.00(-0.08%)
Sep 09, 2021 6.420 6.480 6.420 6.435 18,650 -0.18(-2.65%)
Sep 08, 2021 6.650 6.650 6.565 6.610 14,514 -0.09(-1.34%)
Sep 07, 2021 6.700 6.780 6.700 6.700 52,050 +0.25(+3.88%)
Sep 03, 2021 6.440 6.470 6.400 6.450 31,520 +0.07(+1.10%)
Sep 02, 2021 6.330 6.380 6.310 6.380 41,596 +0.06(+0.95%)
Sep 01, 2021 6.300 6.333 6.290 6.320 37,456 +0.14(+2.27%)
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%)
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.