Skip to main content

Commerzbank Ag ADR (OP: CRZBY )

16.72 +0.35 (+2.14%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 16.57 16.75 16.57 16.72 16,727 +0.35(+2.14%)
Jul 17, 2024 16.32 16.37 16.30 16.37 6,705 +0.10(+0.61%)
Jul 16, 2024 15.95 16.30 15.95 16.27 6,043 +0.57(+3.63%)
Jul 15, 2024 15.65 15.76 15.65 15.70 9,244 -0.12(-0.76%)
Jul 12, 2024 15.86 15.94 15.78 15.82 5,524 +0.01(+0.06%)
Jul 11, 2024 15.84 15.85 15.80 15.81 11,596 -0.07(-0.44%)
Jul 10, 2024 15.85 15.96 15.81 15.88 7,516 +0.07(+0.44%)
Jul 09, 2024 15.83 15.86 15.75 15.81 11,799 -0.16(-1.00%)
Jul 08, 2024 16.14 16.14 15.96 15.97 9,127 -0.04(-0.25%)
Jul 05, 2024 15.85 16.08 15.85 16.01 22,685 +0.19(+1.20%)
Jul 03, 2024 15.83 15.99 15.71 15.82 5,113 +0.16(+1.02%)
Jul 02, 2024 15.67 15.70 15.54 15.66 12,241 -0.00(-0.00%)
Jul 01, 2024 15.81 15.84 15.63 15.66 12,806 +0.44(+2.89%)
Jun 28, 2024 15.09 15.26 15.08 15.22 14,309 +0.06(+0.40%)
Jun 27, 2024 15.25 15.25 15.09 15.16 7,779 +0.02(+0.13%)
Jun 26, 2024 15.10 15.30 15.08 15.14 6,114 -0.12(-0.79%)
Jun 25, 2024 15.13 15.27 15.11 15.26 33,619 +0.00(+0.00%)
Jun 24, 2024 15.04 15.34 15.04 15.26 16,152 +0.20(+1.33%)
Jun 21, 2024 14.91 15.11 14.91 15.06 15,548 -0.31(-2.02%)
Jun 20, 2024 15.27 15.39 15.24 15.37 11,843 +0.16(+1.05%)
Jun 18, 2024 15.24 15.26 15.16 15.21 16,713 +0.21(+1.40%)
Jun 17, 2024 14.80 15.00 14.80 15.00 9,412 +0.24(+1.63%)
Jun 14, 2024 14.69 14.86 14.65 14.76 9,240 -0.78(-5.02%)
Jun 13, 2024 15.76 15.76 15.45 15.54 6,888 -0.47(-2.94%)
Jun 12, 2024 15.96 16.10 15.89 16.01 4,159 +0.06(+0.38%)
Jun 11, 2024 15.95 16.02 15.89 15.95 12,342 -0.60(-3.60%)
Jun 10, 2024 16.41 16.57 16.39 16.55 6,787 -0.27(-1.63%)
Jun 07, 2024 16.81 16.99 16.81 16.82 3,592 +0.17(+1.02%)
Jun 06, 2024 16.67 16.76 16.56 16.65 8,507 +0.50(+3.13%)
Jun 05, 2024 16.11 16.18 16.00 16.14 8,832 -0.18(-1.07%)
Jun 04, 2024 16.34 16.41 16.25 16.32 23,557 -0.50(-2.97%)
Jun 03, 2024 16.73 16.82 16.63 16.82 8,337 -0.14(-0.83%)
May 31, 2024 16.84 16.97 16.67 16.96 11,457 -0.05(-0.29%)
May 30, 2024 17.01 17.06 16.99 17.01 17,763 +0.41(+2.47%)
May 29, 2024 16.68 16.69 16.54 16.60 35,069 -0.48(-2.81%)
May 28, 2024 17.01 17.09 17.01 17.08 14,027 +0.12(+0.71%)
May 24, 2024 16.96 17.00 16.96 16.96 5,571 +0.24(+1.44%)
May 23, 2024 16.82 16.91 16.71 16.72 9,142 -0.10(-0.59%)
May 22, 2024 17.02 17.03 16.80 16.82 21,296 -0.16(-0.94%)
May 21, 2024 16.93 17.06 16.89 16.98 11,755 +0.09(+0.53%)
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%)
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.