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 (%)
Jun 30, 2015 13.00 13.00 12.75 12.88 29,128 -0.08(-0.62%)
Jun 29, 2015 13.09 13.09 12.93 12.96 13,975 -0.64(-4.71%)
Jun 26, 2015 13.60 13.68 13.53 13.60 11,142 +0.06(+0.44%)
Jun 25, 2015 13.43 13.54 13.43 13.54 7,794 +0.17(+1.27%)
Jun 24, 2015 13.41 13.45 13.36 13.37 15,663 -0.19(-1.40%)
Jun 23, 2015 13.57 13.58 13.52 13.56 8,338 -0.07(-0.51%)
Jun 22, 2015 13.60 13.78 13.56 13.63 24,940 +0.39(+2.95%)
Jun 19, 2015 13.23 13.25 13.19 13.24 8,455 +0.08(+0.57%)
Jun 18, 2015 13.06 13.38 13.06 13.16 624,049 +0.19(+1.50%)
Jun 17, 2015 13.00 13.01 12.79 12.97 25,286 -0.02(-0.15%)
Jun 16, 2015 12.88 12.99 12.85 12.99 17,051 +0.03(+0.25%)
Jun 15, 2015 12.89 12.96 12.84 12.96 15,274 -0.26(-2.00%)
Jun 12, 2015 13.10 13.30 13.05 13.22 14,260 -0.16(-1.18%)
Jun 11, 2015 13.48 13.48 13.33 13.38 14,351 -0.20(-1.47%)
Jun 10, 2015 13.49 13.60 13.38 13.58 21,231 +0.28(+2.11%)
Jun 09, 2015 13.17 13.36 13.17 13.30 34,573 -0.03(-0.23%)
Jun 08, 2015 13.33 13.36 13.20 13.33 12,477 +0.11(+0.83%)
Jun 05, 2015 13.26 13.39 13.14 13.22 23,856 -0.43(-3.15%)
Jun 04, 2015 13.83 13.90 13.52 13.65 20,662 -0.21(-1.52%)
Jun 03, 2015 13.75 13.95 13.75 13.86 22,205 +0.36(+2.67%)
Jun 02, 2015 13.51 13.60 13.47 13.50 22,046 +0.34(+2.54%)
Jun 01, 2015 13.28 13.28 13.08 13.16 27,159 -0.19(-1.39%)
May 29, 2015 13.45 13.45 13.28 13.35 34,010 -0.10(-0.74%)
May 28, 2015 13.45 13.48 13.30 13.45 26,001 -0.05(-0.40%)
May 27, 2015 13.21 13.52 13.21 13.50 10,291 +0.20(+1.54%)
May 26, 2015 13.31 13.33 13.23 13.30 12,486 -0.43(-3.13%)
May 22, 2015 13.73 13.73 13.73 0 -0.24(-1.72%)
May 21, 2015 13.94 13.97 13.91 13.97 36,441 -0.07(-0.53%)
May 20, 2015 13.99 14.10 13.96 14.04 9,033 +0.02(+0.11%)
May 19, 2015 14.04 14.15 14.03 14.03 7,736 -0.11(-0.78%)
May 18, 2015 14.15 14.19 14.10 14.14 39,184 -0.33(-2.28%)
May 15, 2015 14.34 14.47 14.29 14.47 21,608 -0.06(-0.41%)
May 14, 2015 14.53 14.53 14.45 14.53 17,137 +0.25(+1.75%)
May 13, 2015 14.30 14.41 14.24 14.28 20,139 +0.39(+2.81%)
May 12, 2015 13.90 13.94 13.88 13.89 6,555 +0.06(+0.43%)
May 11, 2015 13.84 13.90 13.78 13.83 48,234 -0.06(-0.43%)
May 08, 2015 13.82 13.89 13.82 13.89 22,753 +0.10(+0.73%)
May 07, 2015 13.71 13.85 13.66 13.79 20,028 +0.35(+2.58%)
May 06, 2015 13.37 13.56 13.37 13.44 10,151 +0.26(+2.00%)
May 05, 2015 13.34 13.40 13.15 13.18 21,737 -0.41(-3.02%)
May 04, 2015 13.58 13.66 13.58 13.59 17,137 -0.06(-0.44%)
May 01, 2015 13.73 13.73 13.64 13.65 5,070 +0.05(+0.37%)
Apr 30, 2015 13.62 13.64 13.44 13.60 8,819 +0.21(+1.57%)
Apr 29, 2015 13.51 13.59 13.33 13.39 22,622 -0.01(-0.09%)
Apr 28, 2015 13.37 13.42 13.30 13.40 18,601 -0.15(-1.09%)
Apr 27, 2015 13.98 14.04 13.40 13.55 30,955 -0.41(-2.94%)
Apr 24, 2015 13.87 13.96 13.83 13.96 6,590 +0.16(+1.16%)
Apr 23, 2015 13.60 13.81 13.60 13.80 3,867 +0.15(+1.10%)
Apr 22, 2015 13.55 13.65 13.49 13.65 122,495 +0.32(+2.40%)
Apr 21, 2015 13.43 13.43 13.30 13.33 9,573 -0.15(-1.11%)
Apr 20, 2015 13.43 13.57 13.43 13.48 26,056 +0.18(+1.35%)
Apr 17, 2015 13.23 13.31 13.17 13.30 20,446 -0.28(-2.06%)
Apr 16, 2015 13.68 13.68 13.42 13.58 82,312 -0.36(-2.58%)
Apr 15, 2015 13.95 13.99 13.82 13.94 23,230 +0.03(+0.22%)
Apr 14, 2015 14.02 14.02 13.80 13.91 25,560 -0.08(-0.57%)
Apr 13, 2015 14.06 14.06 13.95 13.99 7,335 +0.02(+0.14%)
Apr 10, 2015 14.05 14.05 13.95 13.97 43,640 -0.14(-0.99%)
Apr 09, 2015 14.23 14.23 14.07 14.11 25,734 -0.30(-2.08%)
Apr 08, 2015 14.37 14.42 14.28 14.41 60,333 +0.09(+0.63%)
Apr 07, 2015 14.39 14.43 14.31 14.32 22,620 -0.22(-1.54%)
Apr 06, 2015 14.39 14.54 14.32 14.54 40,577 +0.27(+1.89%)
Apr 02, 2015 14.28 14.28 14.28 0 +0.22(+1.57%)
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.