Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerzbank Ag (OP: CRZBF )

17.25 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 10.54 10.54 10.54 0 -0.07(-0.66%)
May 24, 2017 10.61 10.61 10.61 0 +0.06(+0.57%)
May 15, 2017 10.55 10.55 10.55 0 +0.13(+1.25%)
May 12, 2017 10.42 10.42 10.42 10.42 1,690 +0.23(+2.26%)
May 11, 2017 10.19 10.19 10.19 10.19 1,000 -0.09(-0.88%)
May 09, 2017 10.28 10.28 10.28 0 +0.03(+0.29%)
May 04, 2017 10.25 10.25 10.25 0 +0.12(+1.18%)
May 03, 2017 10.13 10.13 10.13 10.13 5,200 +0.37(+3.79%)
Apr 24, 2017 9.760 9.760 9.760 0 +1.43(+17.17%)
Apr 18, 2017 8.330 8.330 8.330 0 -0.54(-6.09%)
Apr 07, 2017 8.870 8.870 8.870 0 +0.04(+0.45%)
Apr 06, 2017 8.820 8.830 8.820 8.830 1,800 -0.15(-1.67%)
Apr 05, 2017 8.981 8.981 8.980 8.980 450 +0.15(+1.70%)
Apr 04, 2017 8.830 8.830 8.830 8.830 120 -0.07(-0.79%)
Apr 03, 2017 8.900 8.900 8.900 8.900 12,000 -0.01(-0.11%)
Mar 22, 2017 8.910 8.910 8.910 0 -0.36(-3.88%)
Mar 21, 2017 9.270 9.270 9.270 9.270 150 +0.38(+4.27%)
Mar 13, 2017 8.890 8.890 8.890 0 +0.19(+2.18%)
Mar 10, 2017 8.700 8.700 8.700 8.700 9,200 +0.72(+9.02%)
Mar 07, 2017 7.980 7.980 7.980 12 -0.14(-1.72%)
Mar 06, 2017 8.120 8.120 8.120 8.120 2,800 +0.67(+8.99%)
Feb 27, 2017 7.450 7.450 7.450 0 -0.27(-3.56%)
Feb 22, 2017 7.725 7.725 7.725 0 -0.24(-2.95%)
Feb 17, 2017 7.960 7.960 7.960 5 +0.04(+0.51%)
Feb 14, 2017 7.920 7.920 7.920 0 -0.03(-0.38%)
Feb 13, 2017 7.950 7.950 7.950 7.950 10,000 -0.35(-4.22%)
Feb 08, 2017 8.300 8.300 8.300 15,030 -0.39(-4.52%)
Jan 31, 2017 8.693 8.693 8.693 0 -0.06(-0.66%)
Jan 26, 2017 8.750 8.750 8.750 0 +0.20(+2.34%)
Jan 24, 2017 8.550 8.550 8.550 0 +0.66(+8.37%)
Jan 11, 2017 7.890 7.890 7.890 0 -0.22(-2.71%)
Jan 09, 2017 8.110 8.110 8.110 0 -0.17(-2.05%)
Jan 04, 2017 8.280 8.280 8.280 0 +0.11(+1.35%)
Jan 03, 2017 8.020 8.210 8.020 8.170 2,711 +0.57(+7.50%)
Dec 28, 2016 7.600 7.600 7.600 0 -0.14(-1.81%)
Dec 23, 2016 7.740 7.740 7.740 0 -0.14(-1.78%)
Dec 21, 2016 7.880 7.880 7.880 13,800 -0.20(-2.48%)
Dec 15, 2016 8.080 8.080 8.080 20,000 +1.16(+16.76%)
Dec 02, 2016 6.920 6.920 6.920 0 -0.50(-6.74%)
Nov 21, 2016 7.420 7.420 7.420 0 -0.38(-4.87%)
Nov 15, 2016 7.800 7.800 7.800 0 +0.23(+3.04%)
Nov 14, 2016 7.570 7.570 7.570 7.570 2,000 +0.75(+11.00%)
Nov 07, 2016 6.820 6.820 6.820 0 +0.26(+3.96%)
Nov 04, 2016 6.560 6.560 6.560 6.560 3,900 -0.23(-3.39%)
Oct 27, 2016 6.790 6.790 6.790 0 -0.05(-0.73%)
Oct 24, 2016 6.840 6.840 6.840 0 +0.27(+4.11%)
Oct 21, 2016 6.600 6.600 6.570 6.570 34,357 +0.34(+5.46%)
Oct 13, 2016 6.230 6.230 6.230 0 -0.28(-4.30%)
Oct 06, 2016 6.510 6.510 6.510 0 +0.21(+3.33%)
Oct 03, 2016 6.300 6.300 6.300 0 +0.05(+0.80%)
Sep 30, 2016 6.330 6.330 6.250 6.250 2,200 -0.25(-3.85%)
Sep 29, 2016 6.600 6.600 6.500 6.500 3,210 -0.32(-4.69%)
Sep 28, 2016 6.820 6.820 6.820 6.820 0 +0.00(+0.00%)
Sep 27, 2016 6.820 6.820 6.820 6.820 0 +0.00(+0.00%)
Sep 26, 2016 6.820 6.820 6.820 6.820 1,200 +0.00(+0.00%)
Sep 16, 2016 6.820 6.820 6.820 0 -0.08(-1.16%)
Sep 15, 2016 6.900 6.900 6.900 6.900 504 -0.17(-2.40%)
Sep 12, 2016 7.070 7.070 7.070 0 -0.15(-2.08%)
Sep 08, 2016 7.220 7.220 7.220 0 +0.11(+1.55%)
Sep 07, 2016 7.210 7.210 7.110 7.110 1,877 -0.10(-1.39%)
Sep 02, 2016 7.210 7.210 7.210 0 +0.00(+0.07%)
Sep 01, 2016 7.205 7.205 7.205 7.205 1,000 +0.45(+6.58%)
Aug 30, 2016 6.760 6.760 6.760 51 +0.05(+0.75%)
Aug 26, 2016 6.710 6.710 6.710 0 +0.03(+0.45%)
Aug 23, 2016 6.680 6.680 6.680 0 +0.18(+2.77%)
Aug 18, 2016 6.500 6.500 6.500 0 -0.03(-0.46%)
Aug 17, 2016 6.410 6.530 6.410 6.530 1,540 +0.30(+4.75%)
Aug 08, 2016 6.234 6.234 6.234 0 +0.31(+5.30%)
Aug 03, 2016 5.920 5.920 5.920 0 -0.09(-1.50%)
Aug 02, 2016 6.010 6.010 6.010 6.010 200 -0.09(-1.48%)
Jul 26, 2016 6.100 6.100 6.100 0 -0.37(-5.72%)
Jul 22, 2016 6.470 6.470 6.470 5,500 -0.04(-0.61%)
Jul 20, 2016 6.510 6.510 6.510 0 -0.22(-3.27%)
Jul 14, 2016 6.730 6.730 6.730 0 +0.44(+7.00%)
Jul 11, 2016 6.290 6.290 6.290 0 +0.11(+1.78%)
Jul 05, 2016 6.180 6.180 6.180 6.180 101 -0.36(-5.50%)
Jun 30, 2016 6.540 6.540 6.540 0 -0.20(-2.97%)
Jun 28, 2016 6.740 6.740 6.740 0 +0.15(+2.28%)
Jun 27, 2016 6.590 6.590 6.590 6.590 100 -0.48(-6.79%)
Jun 24, 2016 7.070 7.070 7.070 7.070 1,046 -0.46(-6.11%)
Jun 20, 2016 7.530 7.530 7.530 0 +0.08(+1.08%)
Jun 17, 2016 7.450 7.450 7.450 7.450 999 +0.38(+5.37%)
Jun 16, 2016 6.970 7.070 6.970 7.070 1,125 -0.24(-3.28%)
Jun 14, 2016 7.310 7.310 7.310 0 -0.49(-6.28%)
Jun 10, 2016 7.800 7.800 7.800 0 -0.29(-3.58%)
Jun 09, 2016 8.090 8.090 8.090 8.090 200 -0.23(-2.76%)
Jun 03, 2016 8.320 8.320 8.320 0 -0.21(-2.46%)
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.