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

Commerzbank Ag ADR (OP: CRZBY )

16.80 +0.31 (+1.85%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 17, 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, 2019 6.090 6.150 6.070 6.070 12,000 -0.06(-0.98%)
Dec 30, 2019 6.090 6.200 6.090 6.130 53,121 +0.10(+1.66%)
Dec 27, 2019 6.060 6.060 6.010 6.030 25,800 -0.01(-0.17%)
Dec 26, 2019 5.980 6.050 5.970 6.040 47,904 +0.06(+1.00%)
Dec 24, 2019 5.960 6.000 5.950 5.980 11,900 +0.01(+0.17%)
Dec 23, 2019 5.990 5.995 5.960 5.970 76,707 -0.12(-1.97%)
Dec 20, 2019 6.140 6.140 6.070 6.090 98,600 -0.11(-1.69%)
Dec 19, 2019 6.210 6.255 6.185 6.195 22,957 +0.04(+0.73%)
Dec 18, 2019 6.150 6.190 6.150 6.150 19,520 -0.03(-0.57%)
Dec 17, 2019 6.180 6.200 6.170 6.185 191,378 +0.01(+0.16%)
Dec 16, 2019 6.190 6.216 6.170 6.175 21,127 +0.08(+1.40%)
Dec 13, 2019 6.110 6.170 6.040 6.090 50,200 +0.00(+0.00%)
Dec 12, 2019 5.890 6.090 5.890 6.090 75,833 +0.38(+6.65%)
Dec 11, 2019 5.720 5.740 5.690 5.710 44,869 +0.04(+0.71%)
Dec 10, 2019 5.660 5.690 5.660 5.670 73,924 -0.06(-1.00%)
Dec 09, 2019 5.745 5.760 5.690 5.728 45,538 +0.02(+0.31%)
Dec 06, 2019 5.720 5.750 5.700 5.710 17,100 -0.02(-0.35%)
Dec 05, 2019 5.760 5.780 5.700 5.730 45,174 +0.04(+0.66%)
Dec 04, 2019 5.620 5.770 5.620 5.692 67,675 +0.08(+1.47%)
Dec 03, 2019 5.570 5.620 5.540 5.610 58,967 -0.07(-1.23%)
Dec 02, 2019 5.780 5.800 5.680 5.680 66,382 -0.09(-1.56%)
Nov 29, 2019 5.780 5.856 5.760 5.770 18,400 -0.07(-1.20%)
Nov 27, 2019 5.800 5.840 5.790 5.840 26,500 +0.02(+0.34%)
Nov 26, 2019 5.785 5.835 5.750 5.820 112,774 +0.01(+0.17%)
Nov 25, 2019 5.795 5.840 5.770 5.810 34,561 +0.05(+0.87%)
Nov 22, 2019 5.850 5.850 5.740 5.760 68,700 +0.03(+0.52%)
Nov 21, 2019 5.720 5.742 5.700 5.730 96,295 +0.12(+2.14%)
Nov 20, 2019 5.690 5.690 5.600 5.610 28,182 -0.12(-2.09%)
Nov 19, 2019 5.740 5.740 5.690 5.730 31,325 -0.03(-0.61%)
Nov 18, 2019 5.720 5.780 5.675 5.765 61,063 -0.01(-0.17%)
Nov 15, 2019 5.820 5.820 5.770 5.775 31,900 -0.00(-0.09%)
Nov 14, 2019 5.805 5.805 5.744 5.780 53,043 -0.09(-1.62%)
Nov 13, 2019 5.890 5.916 5.830 5.875 22,172 -0.38(-6.15%)
Nov 12, 2019 6.220 6.260 6.200 6.260 21,654 +0.17(+2.79%)
Nov 11, 2019 6.054 6.140 6.054 6.090 72,934 -0.05(-0.81%)
Nov 08, 2019 6.100 6.150 6.100 6.140 23,900 -0.16(-2.54%)
Nov 07, 2019 6.248 6.340 6.240 6.300 23,353 -0.06(-0.88%)
Nov 06, 2019 6.410 6.435 6.320 6.356 50,977 -0.00(-0.03%)
Nov 05, 2019 6.380 6.390 6.345 6.358 43,947 +0.04(+0.60%)
Nov 04, 2019 6.360 6.360 6.300 6.320 19,401 +0.25(+4.12%)
Nov 01, 2019 6.035 6.100 6.035 6.070 8,300 +0.07(+1.17%)
Oct 31, 2019 5.990 6.000 5.920 6.000 32,727 -0.04(-0.66%)
Oct 30, 2019 6.024 6.060 6.000 6.040 23,691 -0.20(-3.21%)
Oct 29, 2019 6.240 6.260 6.220 6.240 18,341 +0.03(+0.45%)
Oct 28, 2019 6.060 6.260 6.021 6.212 67,085 +0.18(+3.02%)
Oct 25, 2019 6.040 6.060 6.020 6.030 32,000 +0.07(+1.17%)
Oct 24, 2019 6.250 6.250 5.960 5.960 172,700 -0.36(-5.70%)
Oct 23, 2019 6.170 6.320 6.170 6.320 41,599 +0.16(+2.51%)
Oct 22, 2019 6.180 6.270 6.120 6.165 62,800 -0.10(-1.67%)
Oct 21, 2019 6.250 6.290 6.230 6.270 40,598 +0.27(+4.50%)
Oct 18, 2019 5.952 6.000 5.920 6.000 53,400 +0.03(+0.50%)
Oct 17, 2019 6.050 6.070 5.960 5.970 38,504 +0.03(+0.51%)
Oct 16, 2019 5.950 5.980 5.940 5.940 59,987 +0.09(+1.54%)
Oct 15, 2019 5.745 5.930 5.745 5.850 118,235 +0.00(+0.00%)
Oct 14, 2019 5.710 5.850 5.710 5.850 53,235 +0.11(+1.92%)
Oct 11, 2019 5.700 5.810 5.700 5.740 152,300 +0.20(+3.61%)
Oct 10, 2019 5.440 5.550 5.420 5.540 518,554 +0.21(+3.94%)
Oct 09, 2019 5.315 5.340 5.274 5.330 118,092 +0.04(+0.76%)
Oct 08, 2019 5.240 5.380 5.210 5.290 336,349 -0.16(-2.94%)
Oct 07, 2019 5.390 5.450 5.380 5.450 82,673 -0.04(-0.73%)
Oct 04, 2019 5.420 5.490 5.360 5.490 99,600 -0.04(-0.63%)
Oct 03, 2019 5.470 5.640 5.420 5.525 244,559 +0.01(+0.09%)
Oct 02, 2019 5.610 5.610 5.500 5.520 59,243 -0.05(-0.90%)
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.