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 (%)
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%)
Jul 01, 2021 7.145 7.170 7.120 7.150 12,090 +0.04(+0.56%)
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%)
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.