Skip to main content

Commerzbank Ag ADR (OP: CRZBY )

13.58 -0.14 (-1.02%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 13.81 13.81 13.58 13.58 8,256 -0.14(-1.02%)
Apr 12, 2024 13.82 13.91 13.70 13.72 16,712 -0.28(-1.97%)
Apr 11, 2024 14.24 14.24 13.88 14.00 36,198 -0.47(-3.23%)
Apr 10, 2024 14.29 14.60 14.24 14.46 19,196 +0.01(+0.04%)
Apr 09, 2024 14.69 14.69 14.44 14.46 10,463 -0.13(-0.92%)
Apr 08, 2024 14.60 14.70 14.55 14.59 16,517 +0.16(+1.11%)
Apr 05, 2024 14.21 14.45 14.18 14.43 13,524 +0.05(+0.35%)
Apr 04, 2024 14.65 14.65 14.34 14.38 9,270 -0.03(-0.21%)
Apr 03, 2024 14.11 14.50 14.11 14.41 18,452 +0.70(+5.11%)
Apr 02, 2024 13.66 13.73 13.63 13.71 7,192 -0.03(-0.22%)
Apr 01, 2024 13.08 13.80 13.08 13.74 7,695 -0.05(-0.36%)
Mar 28, 2024 13.77 13.79 13.65 13.79 5,753 +0.01(+0.11%)
Mar 27, 2024 13.77 13.89 13.74 13.78 13,236 +0.12(+0.84%)
Mar 26, 2024 13.66 13.76 13.66 13.66 4,138 -0.01(-0.07%)
Mar 25, 2024 13.56 13.67 13.56 13.67 18,331 +0.16(+1.18%)
Mar 22, 2024 13.57 13.58 13.49 13.51 11,554 -0.08(-0.59%)
Mar 21, 2024 13.52 13.59 13.46 13.59 12,566 +0.05(+0.37%)
Mar 20, 2024 13.23 13.55 13.21 13.54 18,305 +0.17(+1.27%)
Mar 19, 2024 13.38 13.43 13.27 13.37 50,740 +0.49(+3.80%)
Mar 18, 2024 12.95 12.98 12.88 12.88 4,186 -0.12(-0.92%)
Mar 15, 2024 13.07 13.07 12.96 13.00 12,218 +0.26(+2.04%)
Mar 14, 2024 12.84 12.84 12.69 12.74 21,764 +0.00(+0.00%)
Mar 13, 2024 12.80 12.85 12.68 12.74 6,265 +0.17(+1.38%)
Mar 12, 2024 12.61 12.61 12.54 12.57 8,054 +0.29(+2.33%)
Mar 11, 2024 12.19 12.29 12.18 12.28 18,759 +0.09(+0.74%)
Mar 08, 2024 12.25 12.28 12.16 12.19 15,527 +0.08(+0.66%)
Mar 07, 2024 12.00 12.12 11.92 12.11 5,215 +0.44(+3.77%)
Mar 06, 2024 11.68 11.69 11.64 11.67 9,181 -0.10(-0.85%)
Mar 05, 2024 11.78 11.83 11.77 11.77 29,031 +0.16(+1.38%)
Mar 04, 2024 11.68 11.68 11.60 11.61 6,834 -0.14(-1.19%)
Mar 01, 2024 11.77 11.79 11.69 11.75 6,642 +0.18(+1.56%)
Feb 29, 2024 11.73 11.73 11.54 11.57 22,382 -0.17(-1.45%)
Feb 28, 2024 11.77 11.79 11.73 11.74 42,151 -0.05(-0.42%)
Feb 27, 2024 11.64 11.79 11.64 11.79 11,027 +0.20(+1.73%)
Feb 26, 2024 11.75 11.75 11.59 11.59 159,200 -0.04(-0.34%)
Feb 23, 2024 11.67 11.70 11.60 11.63 5,361 -0.01(-0.09%)
Feb 22, 2024 11.68 11.69 11.59 11.64 4,113 +0.15(+1.31%)
Feb 21, 2024 11.47 11.52 11.42 11.49 16,602 -0.02(-0.17%)
Feb 20, 2024 11.51 11.55 11.46 11.51 15,382 -0.15(-1.29%)
Feb 16, 2024 11.66 11.70 11.62 11.66 7,992 -0.34(-2.83%)
Feb 15, 2024 11.87 12.00 11.75 12.00 15,624 +0.72(+6.42%)
Feb 14, 2024 11.33 11.34 11.22 11.28 39,489 +0.09(+0.77%)
Feb 13, 2024 11.25 11.34 11.18 11.19 26,668 -0.24(-2.10%)
Feb 12, 2024 11.35 11.45 11.35 11.43 16,908 +0.14(+1.24%)
Feb 09, 2024 11.21 11.29 11.19 11.29 16,073 +0.17(+1.53%)
Feb 08, 2024 11.06 11.13 10.98 11.12 23,283 -0.11(-0.98%)
Feb 07, 2024 11.20 11.23 11.10 11.23 28,600 -0.34(-2.94%)
Feb 06, 2024 11.59 11.59 11.51 11.57 8,136 +0.07(+0.61%)
Feb 05, 2024 11.46 11.56 11.42 11.50 28,230 -0.06(-0.52%)
Feb 02, 2024 11.62 11.62 11.50 11.56 16,849 +0.05(+0.43%)
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.