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 (%)
Apr 30, 2014 17.70 17.83 17.70 17.83 11,342 -0.29(-1.60%)
Apr 29, 2014 18.26 18.34 18.06 18.12 20,664 +0.44(+2.49%)
Apr 28, 2014 17.62 17.70 17.44 17.68 12,933 +0.08(+0.45%)
Apr 25, 2014 17.56 17.60 17.42 17.60 26,254 -0.42(-2.33%)
Apr 24, 2014 18.12 18.12 17.75 18.02 17,314 -0.45(-2.43%)
Apr 23, 2014 18.56 18.63 18.40 18.47 9,760 +0.12(+0.65%)
Apr 22, 2014 18.27 18.35 18.26 18.35 7,682 +0.23(+1.26%)
Apr 21, 2014 18.13 18.13 18.01 18.12 5,815 -0.01(-0.06%)
Apr 17, 2014 18.13 18.13 18.13 0 +0.35(+1.97%)
Apr 16, 2014 17.73 17.84 17.61 17.78 26,719 +0.39(+2.24%)
Apr 15, 2014 17.62 17.74 17.13 17.39 39,047 -0.51(-2.85%)
Apr 14, 2014 17.90 17.97 17.73 17.90 49,786 -0.51(-2.77%)
Apr 11, 2014 18.14 18.49 18.09 18.41 0 -0.27(-1.45%)
Apr 10, 2014 19.30 19.30 18.65 18.68 334,743 -0.54(-2.79%)
Apr 09, 2014 19.35 19.35 19.16 19.22 125,803 +0.04(+0.19%)
Apr 08, 2014 18.95 19.18 18.75 19.18 68,798 -0.34(-1.74%)
Apr 07, 2014 19.50 19.55 19.40 19.52 18,970 -0.07(-0.36%)
Apr 04, 2014 19.78 19.78 19.56 19.59 0 +0.27(+1.40%)
Apr 03, 2014 19.49 19.65 19.27 19.32 36,582 -0.05(-0.26%)
Apr 02, 2014 19.28 19.39 19.20 19.37 23,114 +0.29(+1.52%)
Apr 01, 2014 19.00 19.08 18.90 19.08 59,619 +0.73(+3.98%)
Mar 31, 2014 18.41 18.45 18.33 18.35 13,281 +0.33(+1.83%)
Mar 28, 2014 17.94 18.02 17.91 18.02 0 +0.21(+1.18%)
Mar 27, 2014 17.77 17.87 17.71 17.81 19,736 -0.14(-0.78%)
Mar 26, 2014 18.00 18.01 17.93 17.95 45,846 +0.08(+0.45%)
Mar 25, 2014 17.90 17.99 17.68 17.87 5,183 -0.07(-0.42%)
Mar 24, 2014 18.21 18.22 17.79 17.95 51,310 -0.36(-1.94%)
Mar 21, 2014 18.32 18.45 18.29 18.30 32,004 +0.39(+2.21%)
Mar 20, 2014 17.72 17.95 17.72 17.91 20,415 +0.17(+0.93%)
Mar 19, 2014 18.00 18.04 17.69 17.74 17,842 -0.05(-0.28%)
Mar 18, 2014 17.68 17.90 17.66 17.79 44,205 +0.65(+3.79%)
Mar 17, 2014 16.97 17.20 16.97 17.14 14,598 +0.44(+2.63%)
Mar 14, 2014 16.64 16.85 16.56 16.70 0 -0.20(-1.18%)
Mar 13, 2014 17.61 17.70 16.90 16.90 380,119 -0.35(-2.03%)
Mar 12, 2014 16.95 17.25 16.85 17.25 341,659 -0.16(-0.91%)
Mar 11, 2014 17.44 17.50 17.30 17.41 7,692 -0.01(-0.07%)
Mar 10, 2014 17.52 17.57 17.35 17.42 27,747 -0.33(-1.86%)
Mar 07, 2014 17.96 17.96 17.60 17.75 0 -0.42(-2.31%)
Mar 06, 2014 18.29 18.31 18.12 18.17 9,792 +0.14(+0.78%)
Mar 05, 2014 17.98 18.12 17.98 18.03 15,863 +0.29(+1.63%)
Mar 04, 2014 17.76 17.79 17.68 17.74 30,693 +0.81(+4.78%)
Mar 03, 2014 17.10 17.19 16.93 16.93 47,699 -1.09(-6.04%)
Feb 28, 2014 18.08 18.17 17.96 18.02 0 +0.14(+0.78%)
Feb 27, 2014 17.70 17.92 17.67 17.88 6,289 +0.06(+0.34%)
Feb 26, 2014 17.88 17.88 17.70 17.82 13,107 +0.04(+0.22%)
Feb 25, 2014 17.83 17.84 17.71 17.78 15,123 -0.14(-0.78%)
Feb 24, 2014 17.65 18.00 17.65 17.92 21,916 +0.22(+1.24%)
Feb 21, 2014 17.66 17.80 17.66 17.70 0 -0.13(-0.73%)
Feb 20, 2014 17.53 17.83 17.49 17.83 515,297 +0.42(+2.41%)
Feb 19, 2014 17.62 17.70 17.39 17.41 356,068 -0.75(-4.13%)
Feb 18, 2014 18.31 18.31 18.11 18.16 19,425 -0.04(-0.22%)
Feb 14, 2014 18.20 18.20 18.20 0 -0.43(-2.31%)
Feb 13, 2014 18.56 18.64 18.52 18.63 26,199 +0.44(+2.42%)
Feb 12, 2014 18.17 18.20 18.13 18.19 32,173 +0.20(+1.11%)
Feb 11, 2014 17.80 17.99 17.80 17.99 17,388 +0.29(+1.64%)
Feb 10, 2014 17.68 17.74 17.64 17.70 14,228 -0.04(-0.23%)
Feb 07, 2014 17.63 17.74 17.44 17.74 0 +0.08(+0.45%)
Feb 06, 2014 17.40 17.67 17.40 17.66 22,559 +0.57(+3.34%)
Feb 05, 2014 17.04 17.10 16.90 17.09 15,196 +0.18(+1.03%)
Feb 04, 2014 16.63 16.95 16.60 16.91 30,739 +0.66(+4.09%)
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.