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

Commerzbank Ag ADR (OP: CRZBY )

14.21 +0.08 (+0.57%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 7.170 7.180 7.100 7.110 19,919 -0.13(-1.76%)
Jun 29, 2021 7.300 7.300 7.230 7.237 32,025 -0.11(-1.53%)
Jun 28, 2021 7.425 7.425 7.304 7.350 4,081 -0.19(-2.52%)
Jun 25, 2021 7.520 7.540 7.510 7.540 14,888 +0.03(+0.40%)
Jun 24, 2021 7.428 7.510 7.428 7.510 8,359 +0.08(+1.14%)
Jun 23, 2021 7.480 7.480 7.390 7.425 5,863 +0.00(+0.07%)
Jun 22, 2021 7.380 7.480 7.380 7.420 25,464 +0.01(+0.10%)
Jun 21, 2021 7.340 7.429 7.340 7.412 48,127 +0.06(+0.85%)
Jun 18, 2021 7.365 7.390 7.325 7.350 18,728 -0.22(-2.91%)
Jun 17, 2021 7.590 7.600 7.550 7.570 24,017 -0.10(-1.37%)
Jun 16, 2021 7.680 7.750 7.610 7.675 47,218 -0.23(-2.91%)
Jun 15, 2021 7.790 7.930 7.790 7.905 10,573 +0.04(+0.57%)
Jun 14, 2021 7.890 7.940 7.830 7.860 10,303 -0.11(-1.38%)
Jun 11, 2021 7.900 7.970 7.900 7.970 9,086 -0.15(-1.85%)
Jun 10, 2021 8.210 8.220 8.120 8.120 64,839 -0.10(-1.22%)
Jun 09, 2021 8.090 8.220 8.080 8.220 66,586 -0.09(-1.08%)
Jun 08, 2021 8.280 8.310 8.140 8.310 33,170 -0.09(-1.07%)
Jun 07, 2021 8.314 8.400 8.314 8.400 22,992 +0.06(+0.78%)
Jun 04, 2021 8.293 8.360 8.293 8.335 20,547 -0.04(-0.54%)
Jun 03, 2021 8.280 8.400 8.280 8.380 58,462 -0.04(-0.48%)
Jun 02, 2021 8.300 8.430 8.290 8.420 224,592 +0.23(+2.81%)
Jun 01, 2021 8.220 8.250 8.130 8.190 12,634 +0.05(+0.61%)
May 28, 2021 7.990 8.140 7.985 8.140 131,878 -0.02(-0.25%)
May 27, 2021 8.030 8.160 8.030 8.160 80,713 +0.32(+4.08%)
May 26, 2021 7.820 7.890 7.780 7.840 50,677 -0.16(-2.00%)
May 25, 2021 8.090 8.127 8.000 8.000 52,671 +0.07(+0.82%)
May 24, 2021 7.902 8.000 7.902 7.935 8,853 +0.02(+0.32%)
May 21, 2021 7.870 7.923 7.870 7.910 21,897 +0.03(+0.38%)
May 20, 2021 7.820 7.910 7.800 7.880 35,884 +0.07(+0.90%)
May 19, 2021 7.780 7.870 7.710 7.810 33,572 -0.08(-1.01%)
May 18, 2021 7.950 7.950 7.890 7.890 21,189 -0.01(-0.13%)
May 17, 2021 7.740 7.900 7.740 7.900 26,018 +0.00(+0.00%)
May 14, 2021 7.840 7.920 7.840 7.900 21,441 +0.30(+3.95%)
May 13, 2021 7.540 7.610 7.504 7.600 97,086 +0.21(+2.84%)
May 12, 2021 7.510 7.560 7.390 7.390 42,801 +0.45(+6.48%)
May 11, 2021 6.945 7.055 6.880 6.940 25,191 -0.03(-0.46%)
May 10, 2021 6.980 7.000 6.955 6.972 42,522 +0.11(+1.56%)
May 07, 2021 6.768 6.870 6.670 6.865 13,415 +0.04(+0.51%)
May 06, 2021 6.810 6.830 6.760 6.830 23,599 +0.03(+0.37%)
May 05, 2021 6.700 6.820 6.700 6.805 40,057 +0.02(+0.37%)
May 04, 2021 6.890 6.890 6.740 6.780 43,209 +0.03(+0.44%)
May 03, 2021 6.710 6.780 6.710 6.750 24,202 +0.15(+2.27%)
Apr 30, 2021 6.622 6.635 6.580 6.600 77,900 -0.02(-0.30%)
Apr 29, 2021 6.670 6.670 6.580 6.620 20,386 +0.14(+2.16%)
Apr 28, 2021 6.390 6.480 6.375 6.480 14,997 +0.22(+3.43%)
Apr 27, 2021 6.190 6.280 6.190 6.265 14,039 +0.17(+2.87%)
Apr 26, 2021 6.050 6.190 6.050 6.090 40,505 +0.10(+1.67%)
Apr 23, 2021 5.950 6.010 5.930 5.990 22,100 +0.19(+3.19%)
Apr 22, 2021 5.800 5.840 5.770 5.805 58,644 -0.03(-0.56%)
Apr 21, 2021 5.680 5.840 5.670 5.838 23,208 -0.01(-0.13%)
Apr 20, 2021 5.970 5.970 5.818 5.845 18,158 -0.26(-4.26%)
Apr 19, 2021 6.120 6.160 6.070 6.105 35,636 +0.14(+2.26%)
Apr 16, 2021 5.950 5.970 5.930 5.970 24,800 +0.05(+0.84%)
Apr 15, 2021 5.890 5.920 5.860 5.920 60,721 -0.06(-1.00%)
Apr 14, 2021 5.920 5.980 5.910 5.980 26,649 +0.10(+1.70%)
Apr 13, 2021 5.880 6.018 5.860 5.880 31,444 -0.10(-1.67%)
Apr 12, 2021 5.950 5.980 5.940 5.980 37,904 +0.02(+0.34%)
Apr 09, 2021 6.005 6.005 5.960 5.960 24,000 -0.11(-1.81%)
Apr 08, 2021 6.000 6.080 6.000 6.070 22,714 -0.11(-1.78%)
Apr 07, 2021 6.130 6.200 6.130 6.180 16,972 +0.02(+0.32%)
Apr 06, 2021 6.200 6.200 6.130 6.160 50,602 -0.08(-1.36%)
Apr 05, 2021 6.060 6.290 6.060 6.245 23,511 +0.11(+1.71%)
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.