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

Commerzbank Ag ADR (OP: CRZBY )

13.60 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 16, 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 (%)
Dec 31, 2021 7.562 7.670 7.500 7.585 8,929 -0.00(-0.06%)
Dec 30, 2021 7.690 7.690 7.570 7.590 24,324 -0.03(-0.38%)
Dec 29, 2021 7.660 7.660 7.600 7.619 18,776 -0.10(-1.31%)
Dec 28, 2021 7.715 7.735 7.695 7.720 8,201 +0.10(+1.31%)
Dec 27, 2021 7.580 7.640 7.570 7.620 15,047 +0.09(+1.20%)
Dec 23, 2021 7.590 7.610 7.530 7.530 14,181 +0.01(+0.13%)
Dec 22, 2021 7.485 7.550 7.470 7.520 22,261 +0.08(+1.08%)
Dec 21, 2021 7.410 7.480 7.410 7.440 79,119 +0.21(+2.90%)
Dec 20, 2021 7.181 7.230 7.160 7.230 41,683 +0.10(+1.40%)
Dec 17, 2021 7.100 7.220 7.090 7.130 16,160 -0.22(-2.99%)
Dec 16, 2021 7.390 7.410 7.340 7.350 39,064 +0.06(+0.89%)
Dec 15, 2021 7.290 7.320 7.200 7.285 44,657 -0.14(-1.89%)
Dec 14, 2021 7.475 7.475 7.247 7.425 37,153 +0.12(+1.71%)
Dec 13, 2021 7.300 7.370 7.255 7.300 6,620 -0.06(-0.82%)
Dec 10, 2021 7.420 7.420 7.314 7.360 11,312 +0.03(+0.34%)
Dec 09, 2021 7.340 7.390 7.290 7.335 13,574 +0.03(+0.34%)
Dec 08, 2021 7.300 7.350 7.290 7.310 38,536 -0.03(-0.41%)
Dec 07, 2021 7.364 7.390 7.340 7.340 29,093 +0.03(+0.41%)
Dec 06, 2021 7.320 7.335 7.300 7.310 35,844 +0.13(+1.81%)
Dec 03, 2021 7.230 7.230 7.120 7.180 25,969 -0.06(-0.83%)
Dec 02, 2021 7.200 7.270 7.100 7.240 44,928 +0.17(+2.40%)
Dec 01, 2021 7.250 7.260 7.070 7.070 38,781 +0.10(+1.43%)
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%)
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.