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 31, 2018 10.45 10.45 10.45 0 +0.20(+1.95%)
May 29, 2018 10.25 10.25 10.25 2 -1.80(-14.94%)
May 22, 2018 12.05 12.05 12.05 0 +0.00(+0.00%)
May 18, 2018 12.05 12.05 12.05 0 -0.72(-5.64%)
May 11, 2018 12.77 12.77 12.77 0 -0.79(-5.83%)
Apr 23, 2018 13.56 13.56 13.56 0 +0.00(+0.00%)
Apr 13, 2018 13.56 13.56 13.56 0 +0.26(+1.95%)
Mar 27, 2018 13.30 13.30 13.30 10 -0.27(-1.99%)
Mar 23, 2018 13.57 13.57 13.57 0 -0.92(-6.35%)
Mar 21, 2018 14.49 14.49 14.49 0 -0.57(-3.78%)
Mar 12, 2018 15.06 15.06 15.06 0 +0.07(+0.47%)
Mar 09, 2018 14.99 14.99 14.99 14.99 300 -0.16(-1.06%)
Mar 08, 2018 15.22 15.22 15.15 15.15 875 +0.15(+1.00%)
Mar 07, 2018 15.00 15.00 15.00 15.00 100 -0.05(-0.33%)
Mar 06, 2018 15.12 15.12 15.05 15.05 400 +0.25(+1.69%)
Mar 05, 2018 14.80 14.80 14.80 14.80 302 -0.04(-0.27%)
Mar 02, 2018 14.84 14.84 14.84 14.84 370 -0.56(-3.64%)
Feb 28, 2018 15.40 15.40 15.40 0 -0.14(-0.90%)
Feb 27, 2018 15.54 15.54 15.54 15.54 100 -0.05(-0.32%)
Feb 26, 2018 15.56 15.61 15.55 15.59 3,025 -0.61(-3.77%)
Feb 21, 2018 16.20 16.20 16.20 0 +0.35(+2.21%)
Feb 20, 2018 15.93 15.93 15.85 15.85 200 +0.87(+5.81%)
Feb 13, 2018 14.98 14.98 14.98 0 +0.03(+0.20%)
Feb 12, 2018 14.85 14.95 14.85 14.95 12,000 +0.81(+5.73%)
Feb 09, 2018 14.80 14.80 14.11 14.14 12,595 -0.87(-5.80%)
Feb 08, 2018 15.46 15.01 15.01 1,243 -0.45(-2.91%)
Feb 06, 2018 15.46 15.46 15.46 0 -0.74(-4.57%)
Feb 02, 2018 16.20 16.20 16.20 50 -0.34(-2.04%)
Jan 29, 2018 16.54 16.54 16.54 0 -0.16(-0.97%)
Jan 22, 2018 16.70 16.70 16.70 0 +0.25(+1.52%)
Jan 19, 2018 16.45 16.45 16.45 16.45 435 +0.55(+3.46%)
Jan 18, 2018 15.85 15.90 15.85 15.90 907 -0.10(-0.62%)
Jan 17, 2018 16.00 16.05 16.00 16.00 1,607 -0.30(-1.84%)
Jan 16, 2018 16.30 16.30 16.30 16.30 1,979 +1.14(+7.52%)
Jan 09, 2018 15.16 15.16 15.16 0 -0.14(-0.90%)
Jan 05, 2018 15.30 15.30 15.30 0 -0.40(-2.56%)
Jan 04, 2018 15.45 15.70 15.45 15.70 700 +0.71(+4.74%)
Dec 27, 2017 14.99 14.99 14.99 0 -0.07(-0.46%)
Dec 22, 2017 15.06 15.06 15.06 0 -0.12(-0.79%)
Dec 21, 2017 15.10 15.18 15.10 15.18 360 -0.13(-0.85%)
Dec 20, 2017 15.16 15.31 15.16 15.31 626 +0.05(+0.33%)
Dec 19, 2017 15.26 15.26 15.26 15.26 537 +0.10(+0.66%)
Dec 18, 2017 15.16 15.26 15.14 15.16 3,002 +0.24(+1.61%)
Dec 14, 2017 14.92 14.92 14.92 0 +0.22(+1.50%)
Dec 08, 2017 14.70 14.70 14.70 67,343 +0.09(+0.58%)
Dec 07, 2017 14.61 14.61 14.61 14.61 4,696 +0.39(+2.78%)
Dec 06, 2017 14.22 14.22 14.22 0 -0.36(-2.47%)
Dec 04, 2017 14.58 14.58 14.58 0 +0.68(+4.89%)
Nov 15, 2017 13.90 13.90 13.90 0 +0.33(+2.43%)
Nov 14, 2017 13.57 13.57 13.57 13.57 280 +0.10(+0.74%)
Nov 08, 2017 13.47 13.47 13.47 0 -0.53(-3.79%)
Oct 26, 2017 14.00 14.00 14.00 0 -0.33(-2.29%)
Oct 24, 2017 14.33 14.33 14.33 16 +0.58(+4.20%)
Oct 18, 2017 13.75 13.75 13.75 0 +0.45(+3.38%)
Sep 28, 2017 13.30 13.30 13.30 0 +0.29(+2.23%)
Sep 26, 2017 13.01 13.01 13.01 0 +0.00(+0.00%)
Sep 20, 2017 13.01 13.01 13.01 30 -0.01(-0.08%)
Aug 16, 2017 13.02 13.02 13.02 0 +0.47(+3.75%)
Aug 11, 2017 12.55 12.55 12.55 0 -0.20(-1.57%)
Aug 10, 2017 12.75 12.75 12.75 12.75 3,683 -0.89(-6.52%)
Aug 04, 2017 13.64 13.64 13.64 0 +0.51(+3.88%)
Aug 03, 2017 13.13 13.13 13.13 13.13 2,330 -0.02(-0.15%)
Aug 01, 2017 13.15 13.15 13.15 0 +0.20(+1.53%)
Jul 31, 2017 12.95 12.95 12.95 12.95 100 -0.16(-1.21%)
Jul 28, 2017 13.11 13.11 13.11 13.11 100 +0.13(+1.00%)
Jul 27, 2017 12.95 12.98 12.95 12.98 2,000 +0.03(+0.23%)
Jul 26, 2017 12.95 12.95 12.95 12.95 1,000 +0.44(+3.52%)
Jul 17, 2017 12.51 12.51 12.51 3 +0.01(+0.08%)
Jul 14, 2017 12.50 12.50 12.50 12.50 1,650 +0.07(+0.56%)
Jul 12, 2017 12.43 12.43 12.43 0 -0.37(-2.89%)
Jul 07, 2017 12.80 12.80 12.80 93 -0.20(-1.54%)
Jul 05, 2017 13.00 13.00 13.00 0 +0.95(+7.88%)
Jul 03, 2017 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jun 30, 2017 12.05 12.05 12.05 0 +0.53(+4.60%)
Jun 28, 2017 11.52 11.52 11.52 0 +1.02(+9.71%)
Jun 12, 2017 10.50 10.50 10.50 0 -0.02(-0.19%)
Jun 07, 2017 10.52 10.52 10.52 0 +0.04(+0.38%)
Jun 06, 2017 10.48 10.48 10.48 10.48 10,000 -0.12(-1.13%)
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.