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

Commerzbank Ag ADR (OP: CRZBY )

15.15 +0.08 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2019 6.990 7.080 6.950 7.070 85,700 -0.05(-0.70%)
May 30, 2019 7.160 7.240 7.110 7.120 56,805 -0.09(-1.32%)
May 29, 2019 7.175 7.250 7.160 7.215 99,894 +0.00(+0.07%)
May 28, 2019 7.390 7.410 7.210 7.210 64,730 -0.32(-4.25%)
May 24, 2019 7.510 7.560 7.500 7.530 22,000 -0.02(-0.33%)
May 23, 2019 7.520 7.590 7.520 7.555 23,812 -0.25(-3.27%)
May 22, 2019 7.950 7.950 7.810 7.810 1,311,166 -0.26(-3.22%)
May 21, 2019 8.200 8.210 8.060 8.070 97,762 -0.14(-1.71%)
May 20, 2019 8.210 8.250 8.150 8.210 17,796 -0.33(-3.86%)
May 17, 2019 8.550 8.580 8.500 8.540 13,900 -0.15(-1.73%)
May 16, 2019 8.710 8.770 8.675 8.690 10,290 +0.07(+0.81%)
May 15, 2019 8.370 8.700 8.350 8.620 31,003 -0.14(-1.60%)
May 14, 2019 8.690 8.800 8.620 8.760 87,275 +0.42(+5.04%)
May 13, 2019 8.310 8.340 8.270 8.340 9,724 -0.26(-3.02%)
May 10, 2019 8.610 8.640 8.510 8.600 55,700 +0.09(+1.06%)
May 09, 2019 8.400 8.560 8.350 8.510 19,235 -0.28(-3.19%)
May 08, 2019 8.730 8.860 8.720 8.790 24,263 +0.11(+1.27%)
May 07, 2019 8.700 8.730 8.630 8.680 21,572 -0.27(-2.96%)
May 06, 2019 8.870 8.980 8.870 8.945 39,468 -0.19(-2.03%)
May 03, 2019 9.088 9.130 9.040 9.130 7,400 +0.11(+1.22%)
May 02, 2019 9.064 9.110 9.010 9.020 34,591 +0.07(+0.78%)
May 01, 2019 9.070 9.100 8.940 8.950 17,556 -0.12(-1.27%)
Apr 30, 2019 9.100 9.100 9.030 9.065 28,937 -0.01(-0.06%)
Apr 29, 2019 8.950 9.140 8.940 9.070 13,796 +0.22(+2.54%)
Apr 26, 2019 8.860 8.901 8.749 8.845 60,800 +0.27(+3.09%)
Apr 25, 2019 8.500 8.590 8.455 8.580 15,679 -0.15(-1.77%)
Apr 24, 2019 8.760 8.810 8.700 8.735 14,355 -0.21(-2.40%)
Apr 23, 2019 8.970 8.970 8.866 8.950 17,701 -0.28(-3.03%)
Apr 22, 2019 9.220 9.240 9.040 9.230 25,406 +0.07(+0.76%)
Apr 18, 2019 9.065 9.180 9.050 9.160 74,600 -0.09(-0.97%)
Apr 17, 2019 9.230 9.290 9.154 9.250 9,536 +0.21(+2.38%)
Apr 16, 2019 8.879 9.210 8.840 9.035 37,663 +0.21(+2.44%)
Apr 15, 2019 8.803 8.820 8.690 8.820 10,719 +0.19(+2.20%)
Apr 12, 2019 8.650 8.690 8.630 8.630 16,600 +0.25(+2.92%)
Apr 11, 2019 8.410 8.414 8.340 8.385 12,693 +0.18(+2.19%)
Apr 10, 2019 8.310 8.310 8.110 8.205 17,234 -0.14(-1.74%)
Apr 09, 2019 8.300 8.380 8.280 8.350 42,309 +0.04(+0.42%)
Apr 08, 2019 8.300 8.360 8.270 8.315 22,632 -0.20(-2.35%)
Apr 05, 2019 8.422 8.515 8.410 8.515 17,900 +0.21(+2.59%)
Apr 04, 2019 8.290 8.370 8.280 8.300 45,834 +0.19(+2.28%)
Apr 03, 2019 8.130 8.154 8.070 8.115 19,873 +0.03(+0.37%)
Apr 02, 2019 8.050 8.130 8.020 8.085 55,599 +0.06(+0.75%)
Apr 01, 2019 7.920 8.050 7.920 8.025 93,851 +0.22(+2.75%)
Mar 29, 2019 7.850 7.850 7.740 7.810 23,800 -0.05(-0.57%)
Mar 28, 2019 7.912 7.920 7.780 7.855 44,541 -0.29(-3.62%)
Mar 27, 2019 8.190 8.240 8.050 8.150 113,025 +0.39(+5.03%)
Mar 26, 2019 7.750 7.780 7.702 7.760 83,405 -0.00(-0.06%)
Mar 25, 2019 7.770 7.790 7.720 7.765 24,362 -0.11(-1.40%)
Mar 22, 2019 7.930 7.930 7.820 7.875 55,400 -0.16(-1.99%)
Mar 21, 2019 8.010 8.050 7.960 8.035 32,198 -0.24(-2.90%)
Mar 20, 2019 8.330 8.360 8.240 8.275 78,546 -0.08(-1.02%)
Mar 19, 2019 8.540 8.540 8.341 8.360 36,032 -0.30(-3.52%)
Mar 18, 2019 8.640 8.700 8.620 8.665 66,737 +0.58(+7.17%)
Mar 15, 2019 7.935 8.110 7.935 8.085 56,300 +0.15(+1.83%)
Mar 14, 2019 7.900 7.970 7.900 7.940 9,140 -0.07(-0.81%)
Mar 13, 2019 7.920 8.030 7.920 8.005 25,957 +0.10(+1.20%)
Mar 12, 2019 7.910 7.920 7.810 7.910 57,301 -0.11(-1.37%)
Mar 11, 2019 7.910 8.030 7.910 8.020 33,135 +0.53(+7.08%)
Mar 08, 2019 7.420 7.550 7.420 7.490 31,700 -0.06(-0.79%)
Mar 07, 2019 7.630 7.670 7.490 7.550 44,303 -0.44(-5.51%)
Mar 06, 2019 8.030 8.030 7.960 7.990 22,999 -0.08(-0.99%)
Mar 05, 2019 8.065 8.100 8.005 8.070 42,598 -0.05(-0.68%)
Mar 04, 2019 8.262 8.262 8.110 8.125 32,320 -0.27(-3.16%)
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.