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

Commerzbank Ag ADR (OP: CRZBY )

15.07 +0.18 (+1.21%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 25, 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 (%)
Nov 30, 2021 7.090 7.090 6.960 6.970 73,303 -0.07(-0.99%)
Nov 29, 2021 7.150 7.150 6.995 7.040 18,258 -0.14(-1.95%)
Nov 26, 2021 7.173 7.195 7.120 7.180 11,581 -0.34(-4.52%)
Nov 24, 2021 7.460 7.525 7.460 7.520 16,464 -0.09(-1.18%)
Nov 23, 2021 7.610 7.681 7.571 7.610 11,769 +0.10(+1.33%)
Nov 22, 2021 7.460 7.580 7.440 7.510 29,019 -0.02(-0.27%)
Nov 19, 2021 7.640 7.640 7.510 7.530 305,984 -0.44(-5.50%)
Nov 18, 2021 8.030 7.980 7.950 7.969 5,749 -0.14(-1.74%)
Nov 17, 2021 8.127 8.160 8.070 8.110 388,499 +0.16(+2.01%)
Nov 16, 2021 8.060 8.070 7.950 7.950 25,286 -0.14(-1.73%)
Nov 15, 2021 8.060 8.100 8.060 8.090 44,737 +0.09(+1.12%)
Nov 12, 2021 7.973 8.017 7.960 8.000 16,182 -0.16(-1.91%)
Nov 11, 2021 8.110 8.170 8.110 8.156 10,727 +0.21(+2.59%)
Nov 10, 2021 7.970 7.950 7.950 8,481 +0.12(+1.57%)
Nov 09, 2021 7.830 7.830 7.770 7.827 11,308 -0.12(-1.55%)
Nov 08, 2021 7.980 7.980 7.880 7.950 21,209 +0.15(+1.92%)
Nov 05, 2021 7.830 7.890 7.774 7.800 19,083 +0.22(+2.97%)
Nov 04, 2021 7.810 7.810 7.575 7.575 3,290 +0.04(+0.60%)
Nov 03, 2021 7.431 7.570 7.431 7.530 25,896 +0.04(+0.53%)
Nov 02, 2021 7.460 7.490 7.446 7.490 27,661 +0.02(+0.27%)
Nov 01, 2021 7.500 7.335 7.425 7.470 11,839 +0.13(+1.84%)
Oct 29, 2021 7.320 7.365 7.320 7.335 5,521 -0.01(-0.20%)
Oct 28, 2021 7.300 7.350 7.220 7.350 14,281 +0.07(+0.96%)
Oct 27, 2021 7.310 7.375 7.200 7.280 40,473 -0.23(-3.06%)
Oct 26, 2021 7.480 7.520 7.510 6,779 -0.04(-0.53%)
Oct 25, 2021 7.550 7.550 7.515 7.550 3,623 +0.08(+1.07%)
Oct 22, 2021 7.450 7.470 7.420 7.470 11,175 +0.02(+0.27%)
Oct 21, 2021 7.430 7.499 7.400 7.450 7,597 +0.09(+1.22%)
Oct 20, 2021 7.250 7.390 7.250 7.360 11,155 -0.05(-0.74%)
Oct 19, 2021 7.420 7.420 7.405 7.415 3,206 +0.22(+2.99%)
Oct 18, 2021 7.110 7.200 7.110 7.200 15,501 +0.11(+1.55%)
Oct 15, 2021 7.050 7.130 7.040 7.090 44,094 +0.07(+1.00%)
Oct 14, 2021 7.080 7.080 6.995 7.020 11,042 +0.02(+0.29%)
Oct 13, 2021 6.974 7.010 6.940 7.000 12,579 -0.31(-4.24%)
Oct 12, 2021 7.330 7.370 7.310 7.310 81,058 +0.02(+0.34%)
Oct 11, 2021 7.330 7.369 7.270 7.285 7,105 +0.05(+0.76%)
Oct 08, 2021 7.275 7.275 7.205 7.230 9,981 +0.14(+2.01%)
Oct 07, 2021 7.085 7.155 7.060 7.088 91,498 +0.13(+1.83%)
Oct 06, 2021 6.890 6.980 6.850 6.960 31,819 +0.14(+2.05%)
Oct 05, 2021 6.770 6.820 6.690 6.820 4,758 +0.14(+2.10%)
Oct 04, 2021 6.680 6.730 6.617 6.680 10,610 +0.11(+1.69%)
Oct 01, 2021 6.580 6.580 6.420 6.569 16,456 -0.05(-0.77%)
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%)
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.