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

Commerzbank Ag ADR (OP: CRZBY )

15.20 +0.35 (+2.36%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 6, 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 (%)
Mar 31, 2022 7.900 7.900 7.580 7.590 67,076 -0.54(-6.64%)
Mar 30, 2022 8.200 8.210 8.100 8.130 21,234 -0.35(-4.13%)
Mar 29, 2022 8.550 8.570 8.400 8.480 59,795 +0.44(+5.47%)
Mar 28, 2022 8.040 8.090 7.938 8.040 30,880 +0.12(+1.52%)
Mar 25, 2022 7.945 7.945 7.840 7.920 41,436 +0.04(+0.51%)
Mar 24, 2022 7.855 7.970 7.810 7.880 18,711 -0.03(-0.38%)
Mar 23, 2022 7.840 7.940 7.834 7.910 41,630 -0.17(-2.10%)
Mar 22, 2022 8.070 8.225 8.060 8.080 73,386 +0.29(+3.72%)
Mar 21, 2022 7.770 7.840 7.740 7.790 27,580 -0.04(-0.51%)
Mar 18, 2022 7.690 7.870 7.660 7.830 54,054 +0.04(+0.51%)
Mar 17, 2022 7.610 7.815 7.510 7.790 39,335 -0.01(-0.13%)
Mar 16, 2022 7.670 7.910 7.670 7.800 30,355 +0.59(+8.18%)
Mar 15, 2022 7.210 7.260 7.100 7.210 64,305 +0.01(+0.14%)
Mar 14, 2022 7.270 7.360 7.170 7.200 38,709 +0.33(+4.80%)
Mar 11, 2022 7.065 7.065 6.806 6.870 75,877 -0.18(-2.55%)
Mar 10, 2022 6.990 7.100 6.870 7.050 65,413 -0.17(-2.35%)
Mar 09, 2022 7.190 7.370 7.048 7.220 62,185 +0.60(+9.06%)
Mar 08, 2022 6.570 6.900 6.410 6.620 220,862 +0.52(+8.52%)
Mar 07, 2022 6.340 6.410 6.000 6.100 86,639 -0.43(-6.58%)
Mar 04, 2022 6.790 6.790 6.490 6.530 123,214 -0.93(-12.47%)
Mar 03, 2022 7.700 7.700 7.210 7.460 40,880 -0.20(-2.61%)
Mar 02, 2022 7.640 7.680 7.520 7.660 57,766 +0.23(+3.10%)
Mar 01, 2022 7.960 7.970 7.405 7.430 55,437 -0.96(-11.44%)
Feb 28, 2022 8.520 8.530 8.315 8.390 66,109 -0.87(-9.40%)
Feb 25, 2022 9.200 9.260 9.155 9.260 35,740 +0.75(+8.81%)
Feb 24, 2022 8.780 8.830 8.290 8.510 70,269 -1.16(-12.00%)
Feb 23, 2022 9.840 9.890 9.650 9.670 245,532 -0.40(-3.97%)
Feb 22, 2022 10.24 10.30 10.04 10.07 70,978 -0.38(-3.64%)
Feb 18, 2022 10.45 0 +0.38(+3.72%)
Feb 17, 2022 10.05 10.21 9.930 10.07 243,450 +0.33(+3.44%)
Feb 16, 2022 9.660 9.790 9.660 9.740 38,760 -0.14(-1.42%)
Feb 15, 2022 9.852 9.910 9.797 9.880 25,530 +0.18(+1.86%)
Feb 14, 2022 9.760 9.780 9.600 9.700 81,644 -0.01(-0.10%)
Feb 11, 2022 9.890 10.06 9.656 9.710 74,669 -0.48(-4.71%)
Feb 10, 2022 10.27 10.40 10.19 10.19 9,900 +0.00(+0.00%)
Feb 09, 2022 10.11 10.26 10.11 10.19 33,697 -0.11(-1.02%)
Feb 08, 2022 10.17 10.35 10.09 10.29 21,145 +0.26(+2.54%)
Feb 07, 2022 9.850 10.05 9.840 10.04 32,487 -0.01(-0.10%)
Feb 04, 2022 9.850 10.07 9.790 10.05 61,076 +0.38(+3.93%)
Feb 03, 2022 9.530 9.740 9.670 61,876 +0.47(+5.11%)
Feb 02, 2022 9.170 9.200 9.120 9.200 72,399 +0.26(+2.91%)
Feb 01, 2022 8.750 8.950 8.740 8.940 128,887 +0.38(+4.38%)
Jan 31, 2022 8.500 8.570 8.450 8.565 41,500 +0.05(+0.65%)
Jan 28, 2022 8.440 8.530 8.380 8.510 55,214 -0.01(-0.12%)
Jan 27, 2022 8.690 8.695 8.460 8.520 59,062 -0.04(-0.47%)
Jan 26, 2022 8.680 8.690 8.504 8.560 67,699 +0.13(+1.54%)
Jan 25, 2022 8.300 8.460 8.220 8.430 73,404 +0.26(+3.18%)
Jan 24, 2022 8.100 8.190 7.980 8.170 66,030 -0.06(-0.79%)
Jan 21, 2022 8.400 8.510 8.230 8.235 211,242 -0.20(-2.31%)
Jan 20, 2022 8.470 8.565 8.420 8.430 38,402 +0.06(+0.72%)
Jan 19, 2022 8.460 8.500 8.370 8.370 8,035 +0.01(+0.12%)
Jan 18, 2022 8.400 8.400 8.337 8.360 21,574 -0.16(-1.88%)
Jan 14, 2022 8.520 0 -0.06(-0.70%)
Jan 13, 2022 8.590 8.670 8.565 8.580 18,516 +0.04(+0.47%)
Jan 12, 2022 8.490 8.540 8.490 8.540 13,925 +0.11(+1.30%)
Jan 11, 2022 8.360 8.450 8.355 8.430 41,834 -0.21(-2.37%)
Jan 10, 2022 8.780 8.780 8.508 8.635 33,262 -0.30(-3.41%)
Jan 07, 2022 8.880 8.960 8.860 8.940 34,758 +0.34(+4.01%)
Jan 06, 2022 8.500 8.640 8.500 8.595 35,587 +0.24(+2.81%)
Jan 05, 2022 8.462 8.464 8.350 8.360 68,411 +0.11(+1.33%)
Jan 04, 2022 8.250 8.300 8.222 8.250 63,839 +0.34(+4.30%)
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.