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

Commerzbank Ag ADR (OP: CRZBY )

15.15 +0.08 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 08, 2023 10.89 10.94 10.87 10.88 35,407 +0.09(+0.83%)
May 05, 2023 10.72 10.80 10.68 10.79 21,509 +0.46(+4.45%)
May 04, 2023 10.25 10.35 10.18 10.33 32,566 -0.23(-2.18%)
May 03, 2023 10.71 10.77 10.56 10.56 23,726 -0.14(-1.31%)
May 02, 2023 10.97 10.97 10.58 10.70 19,703 -0.30(-2.73%)
May 01, 2023 11.25 11.25 11.00 11.00 9,785 -0.12(-1.08%)
Apr 28, 2023 10.96 11.14 10.95 11.12 16,731 -0.51(-4.39%)
Apr 27, 2023 11.57 11.65 11.55 11.63 46,438 +0.30(+2.65%)
Apr 26, 2023 11.36 11.44 11.33 11.33 16,648 -0.00(-0.04%)
Apr 25, 2023 11.52 11.52 11.28 11.33 14,088 -0.44(-3.70%)
Apr 24, 2023 11.78 11.79 11.74 11.77 8,416 +0.01(+0.09%)
Apr 21, 2023 11.70 11.81 11.70 11.76 16,277 -0.01(-0.08%)
Apr 20, 2023 11.81 11.87 11.77 11.77 7,096 -0.11(-0.92%)
Apr 19, 2023 11.55 11.90 11.55 11.88 27,326 +0.44(+3.84%)
Apr 18, 2023 11.45 11.45 11.28 11.44 18,609 +0.44(+4.00%)
Apr 17, 2023 11.00 11.02 10.93 11.00 56,448 -0.37(-3.25%)
Apr 14, 2023 11.35 11.44 11.32 11.37 52,458 +0.48(+4.41%)
Apr 13, 2023 10.84 10.91 10.80 10.89 10,803 +0.14(+1.30%)
Apr 12, 2023 10.83 10.83 10.68 10.75 62,668 -0.04(-0.41%)
Apr 11, 2023 10.75 10.83 10.75 10.79 22,514 +0.02(+0.22%)
Apr 10, 2023 10.84 10.84 10.49 10.77 17,863 -0.01(-0.09%)
Apr 06, 2023 10.62 10.80 10.62 10.78 29,179 +0.29(+2.76%)
Apr 05, 2023 10.47 10.53 10.42 10.49 40,601 -0.22(-2.05%)
Apr 04, 2023 10.80 10.82 10.70 10.71 25,353 +0.11(+1.04%)
Apr 03, 2023 10.60 10.70 10.55 10.60 15,075 +0.01(+0.09%)
Mar 31, 2023 10.61 10.64 10.54 10.59 13,531 -0.06(-0.56%)
Mar 30, 2023 10.83 10.83 10.59 10.65 532,269 +0.35(+3.40%)
Mar 29, 2023 10.24 10.31 10.17 10.30 24,839 +0.17(+1.68%)
Mar 28, 2023 10.06 10.24 10.04 10.13 32,803 +0.16(+1.60%)
Mar 27, 2023 9.995 10.02 9.890 9.970 40,800 +0.35(+3.64%)
Mar 24, 2023 9.510 9.670 9.480 9.620 35,958 -0.39(-3.85%)
Mar 23, 2023 10.38 10.40 9.930 10.01 59,404 -0.58(-5.52%)
Mar 22, 2023 10.80 10.81 10.59 10.59 48,406 -0.29(-2.67%)
Mar 21, 2023 10.79 10.88 10.78 10.88 22,609 +0.89(+8.91%)
Mar 20, 2023 9.850 10.12 9.840 9.990 23,900 +0.19(+1.94%)
Mar 17, 2023 9.920 9.944 9.610 9.800 21,109 -0.44(-4.30%)
Mar 16, 2023 10.14 10.29 9.960 10.24 29,631 +0.02(+0.20%)
Mar 15, 2023 9.995 10.33 9.875 10.22 40,647 -0.87(-7.84%)
Mar 14, 2023 11.15 11.17 10.99 11.09 42,839 +0.37(+3.40%)
Mar 13, 2023 10.36 10.77 10.30 10.72 92,351 -1.17(-9.80%)
Mar 10, 2023 12.11 12.12 11.82 11.89 74,463 -0.27(-2.22%)
Mar 09, 2023 12.39 12.43 12.16 12.16 38,725 -0.32(-2.56%)
Mar 08, 2023 12.52 12.56 12.46 12.48 21,257 +0.09(+0.73%)
Mar 07, 2023 12.58 12.58 12.38 12.39 11,857 -0.32(-2.52%)
Mar 06, 2023 12.66 12.75 12.66 12.71 38,778 +0.28(+2.25%)
Mar 03, 2023 12.24 12.43 12.24 12.43 31,350 +0.48(+4.02%)
Mar 02, 2023 11.75 11.97 11.75 11.95 18,717 -0.02(-0.17%)
Mar 01, 2023 12.23 12.23 11.96 11.97 27,739 -0.16(-1.36%)
Feb 28, 2023 12.31 12.31 12.12 12.13 38,546 +0.32(+2.75%)
Feb 27, 2023 11.78 11.83 11.78 11.81 27,768 +0.56(+4.98%)
Feb 24, 2023 11.26 11.27 11.19 11.25 13,457 -0.11(-0.97%)
Feb 23, 2023 11.32 11.38 11.29 11.36 43,985 +0.09(+0.80%)
Feb 22, 2023 11.39 11.39 11.22 11.27 39,311 -0.65(-5.47%)
Feb 21, 2023 11.73 11.95 11.73 11.92 11,734 -0.25(-2.03%)
Feb 17, 2023 12.03 12.17 12.00 12.17 12,261 -0.04(-0.33%)
Feb 16, 2023 11.97 12.27 11.94 12.21 57,789 +1.16(+10.50%)
Feb 15, 2023 10.85 11.05 10.85 11.05 6,627 +0.21(+1.94%)
Feb 14, 2023 10.80 10.95 10.72 10.84 20,202 +0.00(+0.00%)
Feb 13, 2023 10.87 10.87 10.80 10.84 14,582 -0.06(-0.55%)
Feb 10, 2023 10.89 10.90 10.83 10.90 5,746 -0.14(-1.27%)
Feb 09, 2023 11.16 11.16 11.02 11.04 25,032 +0.04(+0.36%)
Feb 08, 2023 10.93 11.02 10.93 11.00 15,824 +0.13(+1.20%)
Feb 07, 2023 10.83 10.89 10.77 10.87 30,345 +0.03(+0.32%)
Feb 06, 2023 10.86 10.90 10.81 10.84 18,606 -0.00(-0.05%)
Feb 03, 2023 10.94 10.94 10.82 10.84 21,526 -0.10(-0.91%)
Feb 02, 2023 10.78 11.00 10.78 10.94 90,426 -0.64(-5.53%)
Feb 01, 2023 11.43 11.59 11.39 11.58 26,845 +0.24(+2.12%)
Jan 31, 2023 11.20 11.36 11.20 11.34 12,301 +0.34(+3.09%)
Jan 30, 2023 11.00 11.04 10.97 11.00 29,877 +0.06(+0.55%)
Jan 27, 2023 10.89 10.98 10.87 10.94 13,062 +0.11(+1.02%)
Jan 26, 2023 10.73 10.83 10.73 10.83 15,202 +0.31(+2.95%)
Jan 25, 2023 10.52 10.53 10.43 10.52 16,809 +0.04(+0.38%)
Jan 24, 2023 10.39 10.52 10.39 10.48 6,346 +0.04(+0.38%)
Jan 23, 2023 10.46 10.47 10.40 10.44 11,705 +0.04(+0.38%)
Jan 20, 2023 10.36 10.40 10.35 10.40 10,073 +0.09(+0.82%)
Jan 19, 2023 10.21 10.33 10.21 10.31 21,071 -0.29(-2.78%)
Jan 18, 2023 10.68 10.70 10.61 10.61 39,364 +0.29(+2.81%)
Jan 17, 2023 10.43 10.50 10.32 10.32 44,174 +0.08(+0.78%)
Jan 13, 2023 10.20 10.27 10.20 10.24 7,426 +0.08(+0.79%)
Jan 12, 2023 10.11 10.18 10.09 10.16 9,285 +0.15(+1.50%)
Jan 11, 2023 10.06 10.06 10.00 10.01 15,396 -0.10(-0.99%)
Jan 10, 2023 10.08 10.12 10.06 10.11 6,348 -0.01(-0.10%)
Jan 09, 2023 10.13 10.21 10.12 10.12 26,077 +0.02(+0.20%)
Jan 06, 2023 9.910 10.10 9.900 10.10 18,239 +0.30(+3.06%)
Jan 05, 2023 9.825 9.840 9.795 9.800 14,425 -0.20(-2.00%)
Jan 04, 2023 10.08 10.15 9.960 10.00 32,935 +0.27(+2.72%)
Jan 03, 2023 9.630 9.810 9.630 9.735 39,133 +0.38(+4.12%)
Dec 30, 2022 9.550 9.550 9.330 9.350 13,593 +0.00(+0.00%)
Dec 29, 2022 9.390 9.390 9.334 9.350 19,383 +0.00(+0.00%)
Dec 28, 2022 9.460 9.460 9.350 9.350 16,970 -0.12(-1.27%)
Dec 27, 2022 9.440 9.500 9.420 9.470 19,590 -0.01(-0.11%)
Dec 23, 2022 9.360 9.480 9.340 9.480 11,216 +0.14(+1.50%)
Dec 22, 2022 9.420 9.430 9.260 9.340 14,571 -0.04(-0.48%)
Dec 21, 2022 9.690 9.690 9.370 9.385 17,501 -0.11(-1.11%)
Dec 20, 2022 9.410 9.570 9.410 9.490 58,473 +0.83(+9.58%)
Dec 19, 2022 8.780 8.780 8.630 8.660 33,603 +0.05(+0.64%)
Dec 16, 2022 8.610 8.630 8.570 8.605 11,489 +0.45(+5.45%)
Dec 15, 2022 8.180 8.200 8.140 8.160 13,625 -0.01(-0.12%)
Dec 14, 2022 8.230 8.260 8.140 8.170 10,600 -0.12(-1.45%)
Dec 13, 2022 8.310 8.310 8.200 8.290 20,318 +0.07(+0.85%)
Dec 12, 2022 8.170 8.285 8.120 8.220 38,217 -0.06(-0.72%)
Dec 09, 2022 8.280 8.300 8.260 8.280 13,019 +0.15(+1.85%)
Dec 08, 2022 8.140 8.150 8.100 8.130 14,215 -0.00(-0.06%)
Dec 07, 2022 8.160 8.170 8.040 8.135 6,554 -0.06(-0.79%)
Dec 06, 2022 8.325 8.325 8.160 8.200 17,019 +0.04(+0.49%)
Dec 05, 2022 8.316 8.320 8.130 8.160 13,749 +0.01(+0.12%)
Dec 02, 2022 8.060 8.150 8.050 8.150 35,072 +0.06(+0.74%)
Dec 01, 2022 8.170 8.170 8.040 8.090 40,384 -0.26(-3.11%)
Nov 30, 2022 8.182 8.420 8.180 8.350 20,385 +0.10(+1.21%)
Nov 29, 2022 8.170 8.290 8.170 8.250 27,570 +0.16(+1.98%)
Nov 28, 2022 8.200 8.200 8.070 8.090 6,458 -0.23(-2.76%)
Nov 25, 2022 8.230 8.336 8.230 8.320 3,321 +0.08(+0.97%)
Nov 23, 2022 8.270 8.300 8.180 8.240 10,296 -0.07(-0.84%)
Nov 22, 2022 8.240 8.310 8.240 8.310 11,599 +0.01(+0.12%)
Nov 21, 2022 8.290 8.340 8.280 8.300 18,203 +0.00(+0.00%)
Nov 18, 2022 8.310 8.310 8.269 8.300 13,462 -0.01(-0.17%)
Nov 17, 2022 8.170 8.314 8.170 8.314 41,979 +0.02(+0.29%)
Nov 16, 2022 8.300 8.330 8.270 8.290 22,216 +0.11(+1.34%)
Nov 15, 2022 8.390 8.400 8.100 8.180 29,960 +0.18(+2.25%)
Nov 14, 2022 8.010 8.090 8.000 8.000 32,452 +0.06(+0.76%)
Nov 11, 2022 7.880 7.950 7.870 7.940 45,580 +0.08(+1.02%)
Nov 10, 2022 7.760 7.860 7.730 7.860 227,759 +0.28(+3.69%)
Nov 09, 2022 7.700 7.710 7.570 7.580 51,369 -0.66(-8.01%)
Nov 08, 2022 8.210 8.300 8.180 8.240 36,535 -0.06(-0.72%)
Nov 07, 2022 8.310 8.340 8.260 8.300 15,019 +0.13(+1.59%)
Nov 04, 2022 8.140 8.200 8.095 8.170 30,932 +0.34(+4.34%)
Nov 03, 2022 7.810 7.855 7.770 7.830 25,490 -0.16(-2.00%)
Nov 02, 2022 8.070 8.190 7.960 7.990 51,233 -0.15(-1.84%)
Nov 01, 2022 8.180 8.200 8.080 8.140 29,724 +0.18(+2.26%)
Oct 31, 2022 8.140 8.140 7.960 7.960 44,394 -0.34(-4.10%)
Oct 28, 2022 8.270 8.310 8.170 8.300 11,849 +0.10(+1.22%)
Oct 27, 2022 8.340 8.340 8.200 8.200 23,128 -0.03(-0.36%)
Oct 26, 2022 8.200 8.320 8.200 8.230 16,818 +0.01(+0.12%)
Oct 25, 2022 8.143 8.220 8.143 8.220 22,274 +0.10(+1.23%)
Oct 24, 2022 7.960 8.130 7.960 8.120 30,578 +0.12(+1.50%)
Oct 21, 2022 7.700 8.020 7.700 8.000 90,238 +0.31(+4.03%)
Oct 20, 2022 7.800 7.810 7.660 7.690 26,807 +0.07(+0.89%)
Oct 19, 2022 7.730 7.730 7.600 7.622 36,187 -0.20(-2.54%)
Oct 18, 2022 7.860 7.860 7.777 7.821 45,354 +0.24(+3.18%)
Oct 17, 2022 7.590 7.630 7.575 7.580 28,182 +0.25(+3.41%)
Oct 14, 2022 7.550 7.580 7.330 7.330 33,017 -0.23(-3.04%)
Oct 13, 2022 7.100 7.560 7.070 7.560 62,682 +0.59(+8.46%)
Oct 12, 2022 6.910 7.030 6.880 6.970 66,064 +0.13(+1.90%)
Oct 11, 2022 6.940 7.010 6.828 6.840 54,520 -0.32(-4.47%)
Oct 10, 2022 7.260 7.280 7.100 7.160 14,498 +0.02(+0.28%)
Oct 07, 2022 7.140 7.185 7.088 7.140 46,401 +0.00(+0.03%)
Oct 06, 2022 7.200 7.200 7.125 7.138 20,589 -0.15(-2.09%)
Oct 05, 2022 7.210 7.320 7.200 7.290 28,770 -0.31(-4.08%)
Oct 04, 2022 7.520 7.660 7.520 7.600 48,528 +0.44(+6.15%)
Oct 03, 2022 6.960 7.194 6.960 7.160 40,616 +0.10(+1.42%)
Sep 30, 2022 7.030 7.175 7.030 7.060 49,254 +0.06(+0.86%)
Sep 29, 2022 6.830 7.030 6.820 7.000 62,865 -0.15(-2.10%)
Sep 28, 2022 6.880 7.160 6.880 7.150 58,796 -0.06(-0.83%)
Sep 27, 2022 7.230 7.280 6.940 7.210 66,018 -0.22(-2.96%)
Sep 26, 2022 7.560 7.590 7.350 7.430 58,496 -0.17(-2.24%)
Sep 23, 2022 7.610 7.641 7.520 7.600 46,165 -0.44(-5.47%)
Sep 22, 2022 8.060 8.070 7.960 8.040 52,374 +0.35(+4.55%)
Sep 21, 2022 7.890 7.920 7.690 7.690 44,676 -0.30(-3.75%)
Sep 20, 2022 8.080 8.120 7.900 7.990 100,134 -0.11(-1.36%)
Sep 19, 2022 7.910 8.100 7.910 8.100 46,522 +0.16(+2.02%)
Sep 16, 2022 7.920 7.940 7.870 7.940 34,676 +0.02(+0.25%)
Sep 15, 2022 7.950 8.020 7.905 7.920 24,386 +0.20(+2.59%)
Sep 14, 2022 7.650 7.790 7.640 7.720 59,814 +0.25(+3.32%)
Sep 13, 2022 7.690 7.705 7.472 7.472 50,827 -0.38(-4.82%)
Sep 12, 2022 7.860 7.900 7.830 7.850 46,240 +0.28(+3.70%)
Sep 09, 2022 7.560 7.580 7.518 7.570 34,382 +0.37(+5.14%)
Sep 08, 2022 7.150 7.200 7.000 7.200 71,465 +0.29(+4.27%)
Sep 07, 2022 6.700 6.910 6.690 6.905 161,755 -0.01(-0.22%)
Sep 06, 2022 6.970 6.990 6.855 6.920 86,629 +0.27(+4.06%)
Sep 02, 2022 6.890 6.990 6.620 6.650 57,272 +0.08(+1.22%)
Sep 01, 2022 6.510 6.570 6.404 6.570 42,045 -0.04(-0.61%)
Aug 31, 2022 6.560 6.640 6.550 6.610 62,065 +0.17(+2.64%)
Aug 30, 2022 6.550 6.580 6.410 6.440 162,017 +0.10(+1.58%)
Aug 29, 2022 6.340 6.380 6.330 6.340 54,389 +0.23(+3.76%)
Aug 26, 2022 6.270 6.270 6.100 6.110 28,637 -0.20(-3.17%)
Aug 25, 2022 6.287 6.310 6.210 6.310 51,205 +0.04(+0.64%)
Aug 24, 2022 6.227 6.310 6.227 6.270 36,288 +0.04(+0.64%)
Aug 23, 2022 6.280 6.300 6.210 6.230 58,525 -0.06(-0.95%)
Aug 22, 2022 6.360 6.363 6.270 6.290 37,849 -0.40(-5.98%)
Aug 19, 2022 6.730 6.740 6.680 6.690 15,907 -0.32(-4.56%)
Aug 18, 2022 7.030 7.053 6.990 7.010 32,430 -0.12(-1.75%)
Aug 17, 2022 7.080 7.190 7.080 7.135 31,874 -0.13(-1.83%)
Aug 16, 2022 7.220 7.280 7.207 7.268 12,194 +0.06(+0.80%)
Aug 15, 2022 7.230 7.260 7.185 7.210 12,712 -0.13(-1.77%)
Aug 12, 2022 7.290 7.350 7.290 7.340 10,784 +0.26(+3.67%)
Aug 11, 2022 7.157 7.170 7.072 7.080 22,850 +0.03(+0.43%)
Aug 10, 2022 7.020 7.085 7.020 7.050 69,375 +0.06(+0.86%)
Aug 09, 2022 7.050 7.090 6.960 6.990 27,648 -0.10(-1.41%)
Aug 08, 2022 7.220 7.220 7.090 7.090 62,200 -0.26(-3.54%)
Aug 05, 2022 7.240 7.372 7.220 7.350 49,843 +0.12(+1.66%)
Aug 04, 2022 7.180 7.250 7.120 7.230 27,488 +0.24(+3.43%)
Aug 03, 2022 6.985 7.016 6.930 6.990 241,915 +0.18(+2.64%)
Aug 02, 2022 6.900 6.902 6.800 6.810 81,812 -0.07(-1.02%)
Aug 01, 2022 6.950 6.960 6.850 6.880 65,937 +0.00(+0.00%)
Jul 29, 2022 6.730 6.880 6.730 6.880 18,141 +0.20(+2.99%)
Jul 28, 2022 6.600 6.680 6.565 6.680 80,219 +0.08(+1.21%)
Jul 27, 2022 6.410 6.660 6.410 6.600 62,906 +0.18(+2.80%)
Jul 26, 2022 6.340 6.420 6.290 6.420 60,170 -0.11(-1.68%)
Jul 25, 2022 6.610 6.640 6.490 6.530 68,585 +0.12(+1.87%)
Jul 22, 2022 6.590 6.590 6.385 6.410 36,913 -0.40(-5.87%)
Jul 21, 2022 6.690 6.910 6.690 6.810 31,060 +0.20(+3.01%)
Jul 20, 2022 6.714 6.750 6.590 6.611 36,745 -0.16(-2.35%)
Jul 19, 2022 6.600 6.790 6.570 6.770 144,416 +0.57(+9.19%)
Jul 18, 2022 6.290 6.321 6.190 6.200 70,422 +0.24(+4.03%)
Jul 15, 2022 6.050 6.060 5.830 5.960 20,323 +0.19(+3.29%)
Jul 14, 2022 5.850 5.850 5.700 5.770 60,183 -0.28(-4.63%)
Jul 13, 2022 6.000 6.110 6.000 6.050 55,148 -0.03(-0.49%)
Jul 12, 2022 6.020 6.138 5.990 6.080 47,093 -0.08(-1.38%)
Jul 11, 2022 6.230 6.240 6.160 6.165 84,002 -0.34(-5.30%)
Jul 08, 2022 6.410 6.510 6.390 6.510 40,871 +0.47(+7.78%)
Jul 07, 2022 6.070 6.130 6.010 6.040 82,454 +0.10(+1.68%)
Jul 06, 2022 5.990 6.020 5.870 5.940 167,978 -0.26(-4.19%)
Jul 05, 2022 6.090 6.239 6.050 6.200 86,228 -0.52(-7.74%)
Jul 01, 2022 6.695 6.730 6.570 6.720 48,343 -0.27(-3.86%)
Jun 30, 2022 6.795 7.040 6.750 6.990 235,260 -0.28(-3.85%)
Jun 29, 2022 7.370 7.370 7.255 7.270 34,628 -0.19(-2.55%)
Jun 28, 2022 7.670 7.670 7.450 7.460 49,874 -0.16(-2.10%)
Jun 27, 2022 7.780 7.780 7.560 7.620 45,143 -0.12(-1.55%)
Jun 24, 2022 7.610 7.800 7.600 7.740 49,737 -0.02(-0.26%)
Jun 23, 2022 8.040 8.040 7.610 7.760 78,953 -1.02(-11.62%)
Jun 22, 2022 8.730 8.830 8.720 8.780 37,212 +0.00(+0.00%)
Jun 21, 2022 8.940 8.940 8.780 8.780 41,999 +0.55(+6.68%)
Jun 17, 2022 8.350 8.350 8.200 8.230 35,181 +0.21(+2.68%)
Jun 16, 2022 7.950 8.094 7.895 8.015 89,800 -0.13(-1.66%)
Jun 15, 2022 8.110 8.240 8.010 8.150 29,000 +0.41(+5.23%)
Jun 14, 2022 7.780 7.810 7.670 7.745 88,628 -0.06(-0.83%)
Jun 13, 2022 7.835 7.938 7.740 7.810 65,399 -0.29(-3.58%)
Jun 10, 2022 8.085 8.160 8.085 8.100 20,297 -0.46(-5.37%)
Jun 09, 2022 8.650 8.720 8.550 8.560 8,050 -0.18(-2.12%)
Jun 08, 2022 8.880 8.880 8.730 8.745 25,964 -0.21(-2.29%)
Jun 07, 2022 8.940 8.970 8.880 8.950 12,964 -0.04(-0.44%)
Jun 06, 2022 9.040 9.075 8.970 8.990 38,822 +0.28(+3.21%)
Jun 03, 2022 8.570 8.770 8.570 8.710 14,769 -0.02(-0.23%)
Jun 02, 2022 8.580 8.740 8.580 8.730 60,087 +0.17(+1.99%)
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.