Skip to main content

Commerzbank Ag ADR (OP: CRZBY )

17.06 +0.17 (+1.01%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 16.86 16.94 16.85 16.89 11,877 +0.01(+0.06%)
May 17, 2024 16.80 16.89 16.77 16.88 9,283 +0.39(+2.37%)
May 16, 2024 16.55 16.56 16.43 16.49 22,718 +0.06(+0.37%)
May 15, 2024 16.24 16.43 16.24 16.43 16,082 +0.90(+5.80%)
May 14, 2024 15.43 15.55 15.40 15.53 6,066 +0.46(+3.05%)
May 13, 2024 15.03 15.14 15.00 15.07 5,591 -0.06(-0.40%)
May 10, 2024 15.04 15.21 15.04 15.13 14,393 -0.01(-0.07%)
May 09, 2024 15.22 15.25 15.10 15.14 6,986 -0.02(-0.13%)
May 08, 2024 15.14 15.19 15.14 15.16 6,139 -0.13(-0.85%)
May 07, 2024 15.21 15.32 15.21 15.29 12,087 +0.35(+2.34%)
May 06, 2024 14.92 15.20 14.92 14.94 10,243 +0.09(+0.61%)
May 03, 2024 14.82 14.85 14.71 14.85 10,664 -0.17(-1.13%)
May 02, 2024 15.00 15.02 14.87 15.02 6,124 +0.11(+0.70%)
May 01, 2024 15.00 15.20 14.91 14.91 4,281 -0.22(-1.42%)
Apr 30, 2024 14.95 15.13 14.74 15.13 6,491 +0.34(+2.30%)
Apr 29, 2024 14.74 14.81 14.70 14.79 16,101 -0.36(-2.38%)
Apr 26, 2024 15.25 15.27 15.04 15.15 87,631 +0.08(+0.53%)
Apr 25, 2024 15.00 15.15 15.00 15.07 20,467 +0.18(+1.21%)
Apr 24, 2024 14.77 14.89 14.74 14.89 6,874 +0.06(+0.42%)
Apr 23, 2024 14.70 14.89 14.70 14.83 6,615 +0.44(+3.04%)
Apr 22, 2024 14.32 14.47 14.31 14.39 15,056 +0.18(+1.23%)
Apr 19, 2024 14.24 14.26 14.18 14.21 5,187 +0.08(+0.57%)
Apr 18, 2024 14.15 14.31 14.08 14.13 9,883 +0.15(+1.11%)
Apr 17, 2024 13.93 13.98 13.81 13.98 10,429 +0.38(+2.83%)
Apr 16, 2024 13.54 13.63 13.51 13.60 22,982 +0.02(+0.11%)
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%)
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.