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 (%)
Jul 31, 2014 14.59 14.61 14.41 14.47 34,676 -0.55(-3.66%)
Jul 30, 2014 15.10 15.13 14.90 15.02 38,323 +0.06(+0.40%)
Jul 29, 2014 14.98 15.10 14.95 14.96 17,415 -0.13(-0.89%)
Jul 28, 2014 15.07 15.14 14.94 15.10 14,114 -0.00(-0.03%)
Jul 25, 2014 15.27 15.33 15.09 15.10 15,446 +0.07(+0.47%)
Jul 24, 2014 15.04 15.10 15.00 15.03 18,114 +0.33(+2.23%)
Jul 23, 2014 14.86 14.88 14.70 14.70 10,531 +0.15(+1.04%)
Jul 22, 2014 14.51 14.55 14.49 14.55 18,726 -0.04(-0.24%)
Jul 21, 2014 14.51 14.62 14.48 14.59 15,071 -0.31(-2.11%)
Jul 18, 2014 14.80 14.90 14.71 14.90 12,523 +0.24(+1.64%)
Jul 17, 2014 14.78 14.84 14.63 14.66 18,714 -0.20(-1.35%)
Jul 16, 2014 14.97 14.97 14.74 14.86 327,142 +0.15(+1.05%)
Jul 15, 2014 14.88 14.91 14.62 14.71 354,272 -0.30(-2.03%)
Jul 14, 2014 14.95 15.02 14.95 15.01 19,621 +0.30(+2.03%)
Jul 11, 2014 14.66 14.71 14.60 14.71 14,292 -0.08(-0.53%)
Jul 10, 2014 14.41 14.79 14.41 14.79 33,361 -0.33(-2.18%)
Jul 09, 2014 15.02 15.14 15.00 15.12 21,321 +0.31(+2.09%)
Jul 08, 2014 14.91 14.91 14.75 14.81 67,376 -0.84(-5.37%)
Jul 07, 2014 15.66 15.69 15.57 15.65 14,716 -0.43(-2.67%)
Jul 03, 2014 16.08 16.08 16.08 0 +0.20(+1.26%)
Jul 02, 2014 15.85 15.92 15.85 15.88 7,801 +0.12(+0.76%)
Jul 01, 2014 15.79 15.85 15.76 15.76 15,797 +0.00(+0.00%)
Jun 30, 2014 15.69 15.77 15.64 15.76 39,795 -0.20(-1.25%)
Jun 27, 2014 15.73 15.96 15.73 15.96 20,782 +0.13(+0.82%)
Jun 26, 2014 15.74 15.83 15.56 15.83 42,683 -0.33(-2.04%)
Jun 25, 2014 16.00 16.18 15.96 16.16 14,453 +0.45(+2.86%)
Jun 24, 2014 15.88 15.88 15.71 15.71 22,769 -0.32(-2.00%)
Jun 23, 2014 16.03 16.07 15.97 16.03 2,013,503 -0.32(-1.96%)
Jun 20, 2014 16.30 16.35 16.24 16.35 30,505 -0.56(-3.34%)
Jun 19, 2014 17.10 17.12 16.88 16.91 8,819 -0.08(-0.47%)
Jun 18, 2014 16.82 17.02 16.79 17.00 265,100 +0.07(+0.44%)
Jun 17, 2014 16.84 16.93 16.83 16.92 17,665 +0.03(+0.18%)
Jun 16, 2014 16.87 16.96 16.85 16.89 11,709 -0.05(-0.30%)
Jun 13, 2014 16.87 17.01 16.85 16.94 14,976 +0.03(+0.18%)
Jun 12, 2014 16.89 16.98 16.87 16.91 38,210 +0.08(+0.48%)
Jun 11, 2014 16.88 16.94 16.75 16.83 12,086 -0.17(-1.00%)
Jun 10, 2014 16.91 17.00 16.91 17.00 19,157 +0.13(+0.79%)
Jun 06, 2014 16.76 16.88 16.76 16.87 89,321 +0.71(+4.37%)
Jun 05, 2014 16.15 16.22 15.77 16.16 32,852 +0.61(+3.92%)
Jun 04, 2014 15.41 15.60 15.41 15.55 26,386 +0.16(+1.04%)
Jun 03, 2014 15.32 15.47 15.32 15.39 14,713 -0.50(-3.15%)
Jun 02, 2014 15.96 15.97 15.87 15.89 18,104 -0.03(-0.19%)
May 30, 2014 15.79 15.95 15.76 15.92 19,779 -0.07(-0.43%)
May 29, 2014 15.94 15.99 15.83 15.99 48,830 -0.36(-2.20%)
May 28, 2014 16.34 16.35 16.21 16.35 7,260 +0.13(+0.80%)
May 27, 2014 16.39 16.39 16.21 16.22 66,966 +0.49(+3.12%)
May 23, 2014 15.73 15.73 15.73 0 +0.09(+0.58%)
May 22, 2014 15.73 15.73 15.60 15.64 24,703 +0.08(+0.51%)
May 21, 2014 15.55 15.61 15.42 15.56 14,648 +0.31(+2.03%)
May 20, 2014 15.30 15.30 15.17 15.25 45,276 +0.17(+1.13%)
May 19, 2014 14.95 15.10 14.90 15.08 33,428 -0.34(-2.20%)
May 16, 2014 15.29 15.42 15.29 15.42 11,581 +0.06(+0.39%)
May 15, 2014 15.60 15.60 15.25 15.36 23,399 -0.55(-3.46%)
May 14, 2014 16.02 16.02 15.88 15.91 22,183 -0.29(-1.79%)
May 13, 2014 16.23 16.26 16.16 16.20 16,165 +0.07(+0.43%)
May 12, 2014 15.95 16.15 15.95 16.13 15,425 +0.03(+0.19%)
May 09, 2014 16.19 16.20 16.00 16.10 39,067 -0.55(-3.30%)
May 08, 2014 16.85 16.85 16.65 16.65 28,148 -0.35(-2.06%)
May 07, 2014 17.09 17.14 16.81 17.00 37,014 -0.61(-3.44%)
May 06, 2014 17.62 17.70 17.51 17.61 21,664 -0.14(-0.82%)
May 05, 2014 17.52 17.75 17.52 17.75 17,386 +0.00(+0.00%)
May 02, 2014 17.69 17.80 17.69 17.75 11,072 -0.12(-0.67%)
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.