Commerzbank Ag ADR (OP: CRZBY )

13.79 +0.01 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.750 8.750 8.600 8.600 65,095 -0.05(-0.58%)
Mar 30, 2016 8.620 8.680 8.620 8.650 13,119 +0.01(+0.12%)
Mar 29, 2016 8.540 8.650 8.460 8.640 20,938 -0.06(-0.69%)
Mar 28, 2016 8.700 8.730 8.650 8.700 13,719 +0.04(+0.52%)
Mar 24, 2016 8.655 8.655 8.655 0 -0.06(-0.63%)
Mar 23, 2016 9.000 9.000 8.710 8.710 460,844 -0.36(-3.97%)
Mar 22, 2016 9.020 9.110 9.020 9.070 24,521 -0.09(-0.98%)
Mar 21, 2016 9.155 9.183 9.140 9.160 11,328 -0.08(-0.87%)
Mar 18, 2016 9.310 9.310 9.200 9.240 15,534 +0.06(+0.65%)
Mar 17, 2016 9.090 9.180 9.062 9.180 15,752 -0.17(-1.82%)
Mar 16, 2016 9.190 9.350 9.130 9.350 37,620 +0.01(+0.11%)
Mar 15, 2016 9.280 9.340 9.240 9.340 32,267 -0.10(-1.01%)
Mar 14, 2016 9.450 9.450 9.370 9.435 11,309 -0.04(-0.47%)
Mar 11, 2016 9.340 9.490 9.340 9.480 33,154 +0.43(+4.75%)
Mar 10, 2016 9.120 9.250 8.925 9.050 33,426 +0.12(+1.34%)
Mar 09, 2016 8.850 8.950 8.840 8.930 11,374 +0.06(+0.68%)
Mar 08, 2016 9.000 9.000 8.821 8.870 78,966 -0.12(-1.33%)
Mar 07, 2016 8.930 9.020 8.930 8.990 14,542 +0.09(+1.01%)
Mar 04, 2016 8.890 8.970 8.887 8.900 27,136 +0.04(+0.51%)
Mar 03, 2016 8.760 8.855 8.720 8.855 11,424 +0.19(+2.13%)
Mar 02, 2016 8.500 8.690 8.500 8.670 28,070 +0.31(+3.71%)
Mar 01, 2016 8.210 8.390 8.170 8.360 98,127 +0.19(+2.33%)
Feb 29, 2016 8.160 8.230 8.123 8.170 66,256 +0.01(+0.12%)
Feb 26, 2016 8.180 8.180 8.130 8.160 48,465 +0.10(+1.24%)
Feb 25, 2016 7.985 8.070 7.970 8.060 78,176 +0.11(+1.38%)
Feb 24, 2016 7.860 7.950 7.790 7.950 58,043 -0.21(-2.57%)
Feb 23, 2016 8.280 8.280 8.115 8.160 90,369 -0.12(-1.51%)
Feb 22, 2016 8.200 8.290 8.160 8.285 47,534 +0.14(+1.78%)
Feb 19, 2016 8.060 8.160 8.000 8.140 32,227 -0.09(-1.09%)
Feb 18, 2016 8.310 8.320 8.230 8.230 43,296 -0.23(-2.72%)
Feb 17, 2016 8.260 8.460 8.260 8.460 113,557 +0.14(+1.68%)
Feb 16, 2016 8.337 8.340 8.190 8.320 61,194 -0.31(-3.59%)
Feb 12, 2016 8.630 8.630 8.630 0 +1.26(+17.10%)
Feb 11, 2016 7.430 7.470 7.260 7.370 44,815 -0.32(-4.16%)
Feb 10, 2016 7.560 7.740 7.560 7.690 177,757 +0.44(+6.07%)
Feb 09, 2016 7.100 7.300 7.100 7.250 112,063 -0.21(-2.82%)
Feb 08, 2016 7.540 7.560 7.380 7.460 234,454 -0.69(-8.47%)
Feb 05, 2016 8.190 8.270 8.100 8.150 37,751 +0.13(+1.62%)
Feb 04, 2016 7.810 8.050 7.810 8.020 25,492 +0.21(+2.69%)
Feb 03, 2016 7.739 7.820 7.590 7.810 31,203 +0.07(+0.90%)
Feb 02, 2016 7.900 7.900 7.740 7.740 85,340 -0.45(-5.44%)
Feb 01, 2016 8.150 8.210 8.100 8.185 46,773 +0.01(+0.06%)
Jan 29, 2016 8.200 8.200 8.100 8.180 19,201 -0.02(-0.18%)
Jan 28, 2016 8.250 8.300 8.120 8.195 65,567 -0.00(-0.06%)
Jan 27, 2016 8.310 8.430 8.180 8.200 37,328 -0.27(-3.13%)
Jan 26, 2016 8.310 8.477 8.290 8.465 108,611 +0.31(+3.87%)
Jan 25, 2016 8.220 8.230 8.110 8.150 105,380 -0.38(-4.45%)
Jan 22, 2016 8.500 8.590 8.430 8.530 35,951 +0.27(+3.33%)
Jan 21, 2016 8.330 8.350 8.210 8.255 68,371 +0.00(+0.00%)
Jan 20, 2016 8.390 8.390 8.100 8.255 134,200 -0.39(-4.51%)
Jan 19, 2016 8.790 8.790 8.547 8.645 85,113 -0.14(-1.60%)
Jan 15, 2016 8.786 8.786 8.786 0 -0.42(-4.55%)
Jan 14, 2016 9.150 9.250 9.040 9.205 102,794 -0.04(-0.49%)
Jan 13, 2016 9.530 9.530 9.210 9.250 17,390 -0.30(-3.14%)
Jan 12, 2016 9.550 9.550 9.420 9.550 90,299 +0.02(+0.16%)
Jan 11, 2016 9.600 9.600 9.470 9.535 43,276 +0.07(+0.79%)
Jan 08, 2016 9.710 9.710 9.460 9.460 23,417 -0.10(-1.05%)
Jan 07, 2016 9.620 9.730 9.560 9.560 21,748 -0.30(-3.04%)
Jan 06, 2016 9.820 9.900 9.820 9.860 47,063 -0.26(-2.57%)
Jan 05, 2016 10.13 10.13 10.02 10.12 54,714 -0.07(-0.69%)
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.