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 (%)
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%)
Nov 03, 2014 15.26 15.28 15.12 15.24 7,136 +0.11(+0.72%)
Oct 31, 2014 15.12 15.15 15.01 15.13 7,058 +0.26(+1.75%)
Oct 30, 2014 14.43 14.87 14.37 14.87 12,336 +0.24(+1.64%)
Oct 29, 2014 15.01 15.06 14.56 14.63 22,787 -0.85(-5.49%)
Oct 28, 2014 15.22 15.48 15.20 15.48 14,096 +0.45(+2.99%)
Oct 27, 2014 14.86 15.04 15.04 15.03 29,725 -0.01(-0.07%)
Oct 24, 2014 14.90 15.05 14.89 15.04 46,679 +0.26(+1.79%)
Oct 23, 2014 14.69 14.86 14.69 14.78 27,605 +0.43(+2.96%)
Oct 22, 2014 14.51 14.51 14.35 14.35 612,373 -0.19(-1.31%)
Oct 21, 2014 14.39 14.56 14.39 14.54 25,071 +0.65(+4.72%)
Oct 20, 2014 13.65 13.90 13.65 13.88 31,850 +0.25(+1.87%)
Oct 17, 2014 13.58 13.75 13.58 13.63 16,323 +0.42(+3.18%)
Oct 16, 2014 12.80 13.32 12.80 13.21 28,464 -0.23(-1.71%)
Oct 15, 2014 13.48 13.50 13.07 13.44 24,536 -0.31(-2.25%)
Oct 14, 2014 13.80 13.88 13.70 13.75 30,337 +0.07(+0.55%)
Oct 13, 2014 14.00 14.00 13.67 13.68 37,293 +0.23(+1.67%)
Oct 10, 2014 13.68 13.75 13.45 13.45 13,435 -0.13(-0.96%)
Oct 09, 2014 13.81 13.81 13.53 13.58 34,911 -0.54(-3.82%)
Oct 08, 2014 13.84 14.12 13.70 14.12 33,109 +0.34(+2.50%)
Oct 07, 2014 13.91 13.95 13.78 13.78 69,334 -0.54(-3.77%)
Oct 06, 2014 14.41 14.44 14.22 14.31 29,422 -0.01(-0.07%)
Oct 03, 2014 14.21 14.34 14.21 14.32 22,669 +0.09(+0.67%)
Oct 02, 2014 14.46 14.46 14.02 14.23 50,225 -0.50(-3.39%)
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.