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

Commerzbank Ag ADR (OP: CRZBY )

14.89 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 24, 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 29, 2020 3.910 3.920 3.810 3.860 58,500 -0.21(-5.16%)
May 28, 2020 4.138 4.140 4.060 4.070 48,313 -0.01(-0.25%)
May 27, 2020 4.090 4.120 4.000 4.080 208,865 +0.23(+5.84%)
May 26, 2020 3.790 3.880 3.780 3.855 133,678 +0.29(+7.98%)
May 22, 2020 3.630 3.630 3.570 3.570 37,400 -0.01(-0.28%)
May 21, 2020 3.620 3.630 3.550 3.580 66,286 -0.07(-1.92%)
May 20, 2020 3.620 3.690 3.620 3.650 165,305 +0.18(+5.19%)
May 19, 2020 3.470 3.560 3.460 3.470 647,444 +0.01(+0.29%)
May 18, 2020 3.270 3.500 3.270 3.460 146,798 +0.30(+9.49%)
May 15, 2020 3.220 3.220 3.140 3.160 95,100 -0.11(-3.36%)
May 14, 2020 3.162 3.320 3.085 3.270 94,962 -0.01(-0.45%)
May 13, 2020 3.380 3.380 3.260 3.285 98,316 -0.20(-5.81%)
May 12, 2020 3.550 3.567 3.476 3.487 279,240 -0.05(-1.48%)
May 11, 2020 3.490 3.540 3.467 3.540 85,125 +0.01(+0.28%)
May 08, 2020 3.540 3.550 3.530 3.530 39,800 +0.02(+0.57%)
May 07, 2020 3.510 3.610 3.450 3.510 240,083 +0.00(+0.14%)
May 06, 2020 3.560 3.560 3.500 3.505 41,653 -0.08(-2.09%)
May 05, 2020 3.620 3.646 3.580 3.580 60,231 +0.01(+0.28%)
May 04, 2020 3.535 3.616 3.520 3.570 113,379 -0.03(-0.70%)
May 01, 2020 3.850 3.850 3.574 3.595 93,700 -0.12(-3.30%)
Apr 30, 2020 3.770 3.810 3.680 3.717 175,273 -0.30(-7.41%)
Apr 29, 2020 3.870 4.030 3.870 4.015 114,985 +0.29(+7.93%)
Apr 28, 2020 3.760 3.800 3.670 3.720 214,281 +0.12(+3.33%)
Apr 27, 2020 3.530 3.610 3.490 3.600 134,143 +0.15(+4.35%)
Apr 24, 2020 3.383 3.450 3.350 3.450 70,300 +0.02(+0.44%)
Apr 23, 2020 3.380 3.560 3.380 3.435 108,531 +0.05(+1.45%)
Apr 22, 2020 3.420 3.420 3.330 3.386 126,427 +0.06(+1.68%)
Apr 21, 2020 3.380 3.380 3.300 3.330 232,754 -0.11(-3.20%)
Apr 20, 2020 3.450 3.560 3.400 3.440 254,421 -0.08(-2.24%)
Apr 17, 2020 3.498 3.520 3.430 3.519 134,100 +0.21(+6.31%)
Apr 16, 2020 3.360 3.360 3.250 3.310 162,545 -0.05(-1.49%)
Apr 15, 2020 3.450 3.450 3.360 3.360 197,309 -0.45(-11.81%)
Apr 14, 2020 3.805 3.820 3.700 3.810 624,219 +0.23(+6.42%)
Apr 13, 2020 3.600 3.670 3.540 3.580 46,518 -0.19(-5.04%)
Apr 09, 2020 3.680 3.787 3.660 3.770 133,200 +0.08(+2.17%)
Apr 08, 2020 3.605 3.690 3.560 3.690 146,582 -0.06(-1.47%)
Apr 07, 2020 3.870 3.895 3.720 3.745 331,304 +0.08(+2.04%)
Apr 06, 2020 3.635 3.670 3.560 3.670 398,535 +0.31(+9.23%)
Apr 03, 2020 3.385 3.450 3.270 3.360 149,300 -0.04(-1.18%)
Apr 02, 2020 3.320 3.473 3.320 3.400 177,330 +0.04(+1.27%)
Apr 01, 2020 3.470 3.470 3.340 3.357 109,857 -0.23(-6.35%)
Mar 31, 2020 3.640 3.680 3.540 3.585 321,287 -0.27(-6.88%)
Mar 30, 2020 3.740 3.850 3.577 3.850 415,594 -0.16(-3.99%)
Mar 27, 2020 3.940 4.070 3.888 4.010 165,400 -0.11(-2.67%)
Mar 26, 2020 4.072 4.240 4.020 4.120 60,277 +0.07(+1.73%)
Mar 25, 2020 3.900 4.100 3.840 4.050 129,806 +0.26(+7.00%)
Mar 24, 2020 3.685 3.790 3.650 3.785 282,273 +0.35(+10.03%)
Mar 23, 2020 3.590 3.590 3.400 3.440 138,865 -0.01(-0.29%)
Mar 20, 2020 3.630 3.630 3.380 3.450 144,400 -0.17(-4.70%)
Mar 19, 2020 3.540 3.774 3.505 3.620 138,692 +0.25(+7.34%)
Mar 18, 2020 3.320 3.570 3.207 3.373 170,719 -0.11(-3.09%)
Mar 17, 2020 3.510 3.576 3.390 3.480 327,961 +0.19(+5.86%)
Mar 16, 2020 3.220 3.610 3.110 3.288 230,182 -0.44(-11.79%)
Mar 13, 2020 4.026 4.026 3.560 3.727 212,900 +0.20(+5.73%)
Mar 12, 2020 4.045 4.060 3.410 3.525 520,021 -0.81(-18.59%)
Mar 11, 2020 4.490 4.530 4.300 4.330 193,581 -0.14(-3.13%)
Mar 10, 2020 4.550 4.580 4.210 4.470 648,374 +0.31(+7.45%)
Mar 09, 2020 4.350 4.382 4.020 4.160 251,887 -0.71(-14.51%)
Mar 06, 2020 4.860 4.980 4.820 4.866 183,200 -0.33(-6.42%)
Mar 05, 2020 5.240 5.300 5.100 5.200 134,367 -0.34(-6.17%)
Mar 04, 2020 5.490 5.580 5.400 5.542 256,056 -0.03(-0.50%)
Mar 03, 2020 5.640 5.695 5.460 5.570 233,118 -0.18(-3.13%)
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.