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 (%)
Jan 30, 2015 12.07 12.13 11.95 11.98 21,539 -0.26(-2.12%)
Jan 29, 2015 12.10 12.24 12.07 12.24 23,775 +0.33(+2.77%)
Jan 28, 2015 12.22 12.26 11.91 11.91 25,711 -0.65(-5.18%)
Jan 27, 2015 12.61 12.61 12.52 12.56 19,853 -0.19(-1.51%)
Jan 26, 2015 12.75 12.81 12.70 12.75 12,296 -0.06(-0.48%)
Jan 23, 2015 12.92 12.99 12.79 12.81 32,069 -0.36(-2.73%)
Jan 22, 2015 13.10 13.25 13.03 13.18 59,212 +0.27(+2.05%)
Jan 21, 2015 12.70 12.93 12.70 12.91 32,074 +0.18(+1.37%)
Jan 20, 2015 12.85 12.85 12.63 12.73 30,766 +0.43(+3.49%)
Jan 16, 2015 12.30 12.30 12.30 0 -0.04(-0.28%)
Jan 15, 2015 12.50 12.50 12.29 12.34 31,135 -0.19(-1.54%)
Jan 14, 2015 12.44 12.55 12.38 12.53 56,333 -0.35(-2.69%)
Jan 13, 2015 12.88 0 +0.27(+2.14%)
Jan 12, 2015 12.37 12.70 12.25 12.61 83,906 +0.01(+0.08%)
Jan 09, 2015 12.66 12.68 12.43 12.60 50,398 -0.24(-1.87%)
Jan 08, 2015 12.61 12.87 12.61 12.84 141,046 +0.05(+0.39%)
Jan 07, 2015 12.77 12.86 12.58 12.79 9,313 -0.01(-0.04%)
Jan 06, 2015 13.02 13.02 12.75 12.79 32,539 -0.15(-1.16%)
Jan 05, 2015 13.03 13.03 12.85 12.95 24,302 -0.53(-3.90%)
Jan 02, 2015 13.58 13.62 13.40 13.47 44,558 +0.41(+3.14%)
Dec 31, 2014 13.06 13.06 13.06 0 -0.20(-1.54%)
Dec 30, 2014 13.33 13.36 13.25 13.26 29,660 -0.03(-0.19%)
Dec 29, 2014 13.25 13.37 13.25 13.29 120,398 -0.12(-0.93%)
Dec 26, 2014 13.43 13.48 13.37 13.41 28,151 -0.03(-0.19%)
Dec 24, 2014 13.44 13.44 13.44 0 +0.06(+0.45%)
Dec 23, 2014 13.46 13.46 13.38 13.38 38,964 -0.08(-0.59%)
Dec 22, 2014 13.44 13.47 13.38 13.46 19,115 +0.11(+0.82%)
Dec 19, 2014 13.30 13.50 13.25 13.35 28,633 -0.20(-1.44%)
Dec 18, 2014 13.50 13.55 13.38 13.54 28,032 -0.01(-0.04%)
Dec 17, 2014 13.48 13.64 13.41 13.55 52,134 -0.01(-0.07%)
Dec 16, 2014 13.81 13.56 69,262 +0.00(+0.00%)
Dec 15, 2014 14.00 14.00 13.48 13.56 31,075 -0.45(-3.21%)
Dec 12, 2014 14.17 14.23 14.01 14.01 53,750 -0.22(-1.55%)
Dec 11, 2014 14.38 14.45 14.16 14.23 43,601 -0.18(-1.25%)
Dec 10, 2014 14.49 14.49 14.32 14.41 29,876 -0.25(-1.68%)
Dec 09, 2014 14.60 14.73 14.55 14.66 42,540 -0.17(-1.17%)
Dec 08, 2014 14.99 15.00 14.77 14.83 56,529 -0.14(-0.94%)
Dec 05, 2014 14.85 14.96 14.85 14.97 22,032 +0.29(+1.98%)
Dec 04, 2014 14.77 14.77 14.50 14.68 29,331 -0.29(-1.92%)
Dec 03, 2014 14.97 14.98 14.91 14.97 12,637 +0.07(+0.46%)
Dec 02, 2014 14.96 14.97 14.86 14.90 23,460 -0.17(-1.13%)
Dec 01, 2014 15.06 15.07 14.99 15.07 9,194 -0.25(-1.63%)
Nov 28, 2014 15.39 15.39 15.29 15.32 6,360 +0.01(+0.06%)
Nov 26, 2014 15.31 15.31 15.31 0 +0.15(+0.96%)
Nov 25, 2014 15.11 15.20 15.10 15.16 45,988 +0.33(+2.26%)
Nov 24, 2014 14.91 14.91 14.76 14.83 23,110 +0.00(+0.00%)
Nov 21, 2014 14.67 14.84 14.67 14.83 20,576 +0.18(+1.23%)
Nov 20, 2014 14.41 14.65 14.41 14.65 11,060 -0.13(-0.88%)
Nov 19, 2014 14.74 14.84 14.70 14.78 23,423 +0.10(+0.68%)
Nov 18, 2014 14.64 14.73 14.58 14.68 12,392 +0.11(+0.78%)
Nov 17, 2014 14.60 14.36 14.57 22,940 +0.32(+2.22%)
Nov 14, 2014 14.12 14.30 14.12 14.25 11,892 +0.02(+0.11%)
Nov 13, 2014 14.15 14.28 14.15 14.23 11,733 +0.02(+0.18%)
Nov 12, 2014 14.25 14.25 14.12 14.21 10,844 -0.36(-2.50%)
Nov 11, 2014 14.42 14.57 14.42 14.57 11,580 -0.03(-0.17%)
Nov 10, 2014 14.45 14.60 14.45 14.60 13,897 -0.38(-2.50%)
Nov 07, 2014 14.79 15.00 14.79 14.97 8,413 -0.20(-1.29%)
Nov 06, 2014 15.19 15.25 15.00 15.17 14,150 +0.19(+1.27%)
Nov 05, 2014 14.97 15.00 14.94 14.98 9,946 -0.01(-0.05%)
Nov 04, 2014 15.04 15.04 14.80 14.99 6,833 -0.25(-1.66%)
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.