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 (%)
Sep 30, 2015 10.55 10.60 10.47 10.55 30,891 +0.07(+0.67%)
Sep 29, 2015 10.42 10.52 10.35 10.48 96,139 +0.10(+0.96%)
Sep 28, 2015 10.35 10.40 10.32 10.38 11,581 -0.24(-2.26%)
Sep 25, 2015 10.65 10.70 10.52 10.62 18,311 +0.12(+1.14%)
Sep 24, 2015 10.41 10.55 10.41 10.50 18,126 +0.02(+0.19%)
Sep 23, 2015 10.60 10.60 10.47 10.48 12,390 -0.10(-0.95%)
Sep 22, 2015 10.62 10.63 10.50 10.58 30,245 -0.36(-3.29%)
Sep 21, 2015 10.94 10.96 10.85 10.94 16,303 -0.01(-0.09%)
Sep 18, 2015 11.06 11.11 10.95 10.95 24,773 -0.47(-4.12%)
Sep 17, 2015 11.38 11.53 11.36 11.42 12,838 +0.11(+0.93%)
Sep 16, 2015 11.29 11.35 11.24 11.31 20,769 -0.13(-1.18%)
Sep 15, 2015 11.32 11.49 11.32 11.45 44,042 -0.03(-0.26%)
Sep 14, 2015 11.39 11.50 11.36 11.48 6,589 -0.01(-0.13%)
Sep 11, 2015 11.46 11.55 11.43 11.49 24,620 +0.03(+0.31%)
Sep 10, 2015 11.38 11.51 11.35 11.46 43,576 +0.19(+1.64%)
Sep 09, 2015 11.45 11.45 11.27 11.28 13,566 -0.30(-2.63%)
Sep 08, 2015 11.53 11.58 11.46 11.58 27,458 +0.85(+7.92%)
Sep 04, 2015 10.73 10.73 10.73 0 -0.32(-2.90%)
Sep 03, 2015 11.05 11.17 11.02 11.05 15,932 +0.03(+0.27%)
Sep 02, 2015 11.00 11.02 10.92 11.02 15,168 +0.13(+1.19%)
Sep 01, 2015 10.97 10.97 10.82 10.89 45,535 -0.26(-2.33%)
Aug 31, 2015 11.14 11.20 11.05 11.15 20,715 -0.13(-1.15%)
Aug 28, 2015 11.27 11.30 11.20 11.28 25,932 -0.22(-1.91%)
Aug 27, 2015 11.41 11.50 11.36 11.50 92,351 +0.03(+0.26%)
Aug 26, 2015 11.43 11.47 11.22 11.47 125,911 +0.32(+2.87%)
Aug 25, 2015 11.57 11.60 11.15 11.15 69,497 +0.07(+0.63%)
Aug 24, 2015 11.00 11.32 10.88 11.08 70,086 -0.33(-2.89%)
Aug 21, 2015 11.64 11.69 11.33 11.41 29,157 -0.20(-1.68%)
Aug 20, 2015 11.89 11.89 11.60 11.61 26,106 -0.48(-4.01%)
Aug 19, 2015 12.05 12.17 11.98 12.09 28,333 +0.02(+0.17%)
Aug 18, 2015 12.14 12.15 12.07 12.07 39,587 -0.16(-1.35%)
Aug 17, 2015 12.16 12.27 12.10 12.23 23,176 -0.10(-0.77%)
Aug 14, 2015 12.29 12.33 12.20 12.33 12,763 -0.19(-1.52%)
Aug 13, 2015 12.53 12.58 12.45 12.52 202,610 -0.07(-0.56%)
Aug 12, 2015 12.45 12.61 12.41 12.59 18,255 -0.20(-1.56%)
Aug 11, 2015 12.80 12.80 12.72 12.79 6,213 -0.09(-0.70%)
Aug 10, 2015 12.75 12.89 12.75 12.88 7,025 +0.19(+1.50%)
Aug 07, 2015 12.62 12.69 12.62 12.69 15,654 -0.12(-0.90%)
Aug 06, 2015 12.85 12.85 12.75 12.81 50,169 -0.14(-1.08%)
Aug 05, 2015 13.04 13.05 12.91 12.95 33,954 -0.08(-0.65%)
Aug 04, 2015 13.00 13.09 12.99 13.03 19,604 -0.23(-1.73%)
Aug 03, 2015 13.27 13.31 13.14 13.26 8,236 +0.27(+2.08%)
Jul 31, 2015 13.02 13.10 12.95 12.99 11,954 +0.09(+0.70%)
Jul 30, 2015 12.80 12.90 12.80 12.90 4,055 -0.05(-0.39%)
Jul 29, 2015 12.85 12.99 12.85 12.95 8,856 -0.13(-0.99%)
Jul 28, 2015 13.00 13.08 12.95 13.08 6,933 +0.22(+1.71%)
Jul 27, 2015 12.89 12.95 12.84 12.86 45,453 -0.21(-1.61%)
Jul 24, 2015 13.23 13.23 13.07 13.07 3,011 -0.15(-1.13%)
Jul 23, 2015 13.32 13.32 13.22 13.22 5,146 +0.06(+0.46%)
Jul 22, 2015 13.15 13.21 13.13 13.16 5,037 -0.04(-0.30%)
Jul 21, 2015 13.15 13.20 13.15 13.20 9,862 +0.01(+0.08%)
Jul 20, 2015 13.22 13.24 13.17 13.19 10,680 +0.12(+0.93%)
Jul 17, 2015 13.10 13.13 13.04 13.07 7,127 -0.07(-0.55%)
Jul 16, 2015 13.15 13.20 13.08 13.14 21,582 +0.27(+2.10%)
Jul 15, 2015 13.03 13.03 12.87 12.87 5,709 +0.00(+0.00%)
Jul 14, 2015 12.82 12.87 12.82 12.87 10,096 +0.01(+0.08%)
Jul 13, 2015 12.93 12.93 12.78 12.86 10,651 +0.10(+0.78%)
Jul 10, 2015 12.75 12.77 12.71 12.76 20,591 +0.54(+4.42%)
Jul 09, 2015 12.35 12.36 12.20 12.22 23,948 +0.15(+1.24%)
Jul 08, 2015 12.13 12.16 12.03 12.07 13,871 -0.20(-1.63%)
Jul 07, 2015 12.10 12.28 11.86 12.27 35,102 -0.13(-1.09%)
Jul 06, 2015 12.34 12.51 12.29 12.40 28,706 -0.58(-4.43%)
Jul 02, 2015 12.98 12.98 12.98 0 -0.05(-0.38%)
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.