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 (%)
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%)
Apr 01, 2021 6.105 6.140 6.100 6.140 17,500 +0.04(+0.66%)
Mar 31, 2021 6.140 6.150 6.100 6.100 10,403 -0.08(-1.21%)
Mar 30, 2021 6.180 6.200 6.160 6.175 7,377 +0.08(+1.40%)
Mar 29, 2021 6.085 6.110 6.010 6.090 12,155 -0.04(-0.65%)
Mar 26, 2021 6.180 6.190 6.093 6.130 9,700 -0.05(-0.81%)
Mar 25, 2021 6.098 6.180 6.020 6.180 10,266 -0.08(-1.28%)
Mar 24, 2021 6.230 6.290 6.230 6.260 9,469 +0.10(+1.62%)
Mar 23, 2021 6.200 6.225 6.130 6.160 18,760 -0.08(-1.23%)
Mar 22, 2021 6.220 6.250 6.203 6.237 47,739 -0.06(-0.92%)
Mar 19, 2021 6.290 6.330 6.230 6.295 44,900 -0.08(-1.18%)
Mar 18, 2021 6.480 6.500 6.350 6.370 15,152 +0.11(+1.79%)
Mar 17, 2021 6.263 6.290 6.200 6.258 39,434 +0.10(+1.59%)
Mar 16, 2021 6.170 6.200 6.100 6.160 78,089 -0.10(-1.60%)
Mar 15, 2021 6.340 6.340 6.170 6.260 24,746 -0.32(-4.86%)
Mar 12, 2021 6.560 6.580 6.522 6.580 8,300 +0.14(+2.17%)
Mar 11, 2021 6.420 6.463 6.383 6.440 27,387 -0.09(-1.38%)
Mar 10, 2021 6.620 6.620 6.520 6.530 25,098 -0.14(-2.10%)
Mar 09, 2021 6.588 6.750 6.565 6.670 38,106 -0.21(-2.98%)
Mar 08, 2021 6.850 6.950 6.820 6.875 8,259 +0.25(+3.70%)
Mar 05, 2021 6.590 6.630 6.450 6.630 86,200 +0.09(+1.38%)
Mar 04, 2021 6.505 6.582 6.440 6.540 20,798 -0.05(-0.76%)
Mar 03, 2021 6.604 6.670 6.570 6.590 12,426 -0.02(-0.30%)
Mar 02, 2021 6.578 6.620 6.550 6.610 10,114 +0.04(+0.53%)
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.