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
Last 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 28, 2020 3.740 3.740 3.740 0 +0.00(+0.00%)
May 26, 2020 3.740 3.740 3.740 0 -0.01(-0.27%)
May 22, 2020 3.750 3.750 3.750 3.750 2,900 +0.63(+20.05%)
May 20, 2020 3.124 3.124 3.124 0 +0.00(+0.00%)
May 15, 2020 3.124 3.124 3.124 0 -0.07(-2.25%)
May 14, 2020 3.120 3.196 3.120 3.196 3,789 -0.41(-11.48%)
May 11, 2020 3.610 3.610 3.610 0 -0.04(-1.10%)
May 08, 2020 3.650 3.650 3.650 3.650 3,500 +0.21(+6.10%)
May 06, 2020 3.440 3.440 3.440 0 +0.00(+0.00%)
May 05, 2020 3.440 3.440 3.440 3.440 321 -0.08(-2.27%)
Apr 30, 2020 3.520 3.520 3.520 0 -0.33(-8.57%)
Apr 29, 2020 3.990 3.990 3.850 3.850 1,405 +0.53(+15.87%)
Apr 24, 2020 3.323 3.323 3.323 0 +0.20(+6.50%)
Apr 21, 2020 3.120 3.120 3.120 0 -0.35(-10.01%)
Apr 17, 2020 3.467 3.467 3.467 0 +0.22(+6.71%)
Apr 16, 2020 3.249 3.249 3.249 3.249 12,993 -0.46(-12.42%)
Apr 08, 2020 3.710 3.710 3.710 0 +0.00(+0.00%)
Apr 07, 2020 3.710 3.710 3.710 3.710 607 +0.38(+11.49%)
Apr 06, 2020 3.328 3.328 3.328 63 +0.00(+0.00%)
Apr 03, 2020 3.328 3.328 3.328 3.328 900 -0.08(-2.24%)
Apr 02, 2020 3.390 3.404 3.390 3.404 1,462 +0.16(+5.06%)
Apr 01, 2020 3.240 3.240 3.240 3.240 4,864 -0.25(-7.16%)
Mar 30, 2020 3.490 3.490 3.490 0 -0.48(-12.08%)
Mar 27, 2020 3.978 3.978 3.970 3.970 4,100 -0.29(-6.82%)
Mar 26, 2020 4.260 4.260 4.260 8 +0.00(+0.00%)
Mar 25, 2020 4.031 4.260 4.031 4.260 29,102 +0.84(+24.74%)
Mar 23, 2020 3.415 3.415 3.415 0 -0.04(-1.30%)
Mar 19, 2020 3.460 3.460 3.460 0 -0.17(-4.68%)
Mar 18, 2020 3.180 3.630 3.140 3.630 4,828 +0.34(+10.33%)
Mar 17, 2020 3.467 3.467 3.290 3.290 15,658 -0.08(-2.37%)
Mar 16, 2020 3.370 3.370 3.370 52,500 +0.00(+0.00%)
Mar 13, 2020 3.580 3.580 3.370 3.370 19,200 -0.38(-10.13%)
Mar 12, 2020 3.770 3.770 3.750 3.750 37,700 -0.49(-11.55%)
Mar 10, 2020 4.240 4.240 4.240 0 -0.20(-4.51%)
Mar 09, 2020 4.440 4.440 4.440 4.440 65,690 -0.74(-14.26%)
Mar 06, 2020 5.178 5.178 5.178 45,000 +0.00(+0.00%)
Mar 05, 2020 5.090 5.178 5.090 5.178 46,342 -0.21(-3.96%)
Mar 04, 2020 5.392 5.392 5.392 5.392 17,182 -0.60(-9.96%)
Feb 27, 2020 5.988 5.988 5.988 0 -0.28(-4.46%)
Feb 26, 2020 6.268 6.268 6.268 6.268 903 -0.38(-5.75%)
Feb 24, 2020 6.650 6.650 6.650 0 -0.44(-6.19%)
Feb 21, 2020 7.089 7.089 7.089 7.089 2,300 -0.21(-2.89%)
Feb 20, 2020 7.200 7.300 7.200 7.300 6,324 +0.16(+2.24%)
Feb 18, 2020 7.140 7.140 7.140 0 +0.31(+4.54%)
Feb 14, 2020 6.830 6.830 6.830 30 +0.00(+0.00%)
Feb 13, 2020 6.920 6.920 6.830 6.830 1,292 +0.63(+10.16%)
Feb 12, 2020 6.200 6.200 6.200 5 +0.00(+0.00%)
Feb 11, 2020 6.200 6.200 6.200 6.200 262 +0.12(+1.89%)
Feb 10, 2020 6.085 6.085 6.085 2,500 +0.00(+0.00%)
Feb 06, 2020 6.085 6.085 6.085 0 +0.00(+0.00%)
Feb 05, 2020 6.100 6.100 6.085 6.085 26,003 +0.29(+4.91%)
Feb 04, 2020 5.800 5.800 5.800 257,577 +0.00(+0.00%)
Jan 31, 2020 5.800 5.800 5.800 0 +0.00(+0.00%)
Jan 28, 2020 5.800 5.800 5.800 0 +0.20(+3.57%)
Jan 27, 2020 5.620 5.620 5.600 5.600 12,281 -0.04(-0.71%)
Jan 22, 2020 5.640 5.640 5.640 0 -0.08(-1.48%)
Jan 21, 2020 5.725 5.725 5.725 5.725 1,709 -0.28(-4.58%)
Jan 17, 2020 6.000 6.000 6.000 6.000 1,000 -0.33(-5.25%)
Jan 15, 2020 6.333 6.333 6.333 0 +0.00(+0.00%)
Jan 14, 2020 6.333 6.333 6.333 6.333 1,811 +0.11(+1.84%)
Jan 13, 2020 6.218 6.218 6.218 6.218 225 -0.33(-5.07%)
Jan 10, 2020 6.550 6.550 6.550 6.550 500 +0.16(+2.45%)
Jan 09, 2020 6.394 6.394 6.394 6.394 300 -0.18(-2.69%)
Jan 07, 2020 6.570 6.570 6.570 0 +0.00(+0.00%)
Jan 03, 2020 6.570 6.570 6.570 0 +0.16(+2.50%)
Jan 02, 2020 6.410 6.410 6.410 6.410 1,000 +0.46(+7.73%)
Dec 31, 2019 5.950 5.950 5.950 53 +0.00(+0.00%)
Dec 27, 2019 5.950 5.950 5.950 0 +0.10(+1.71%)
Dec 26, 2019 5.850 5.890 5.850 5.850 7,619 -0.03(-0.51%)
Dec 23, 2019 5.880 5.880 5.880 0 -0.34(-5.47%)
Dec 20, 2019 6.050 6.220 6.050 6.220 10,900 +0.12(+1.97%)
Dec 19, 2019 6.100 6.100 6.100 6.100 5,000 +0.25(+4.27%)
Dec 12, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Dec 11, 2019 5.850 5.850 5.850 5.850 1,391 +0.25(+4.46%)
Dec 10, 2019 5.600 5.600 5.600 5.600 645 -0.10(-1.75%)
Dec 09, 2019 5.740 5.740 5.590 5.700 10,800 +0.10(+1.79%)
Dec 06, 2019 5.640 5.640 5.600 5.600 1,800 -0.05(-0.88%)
Dec 05, 2019 5.650 5.650 5.650 5.650 536 -0.17(-2.84%)
Dec 03, 2019 5.815 5.815 5.815 0 +0.00(+0.00%)
Nov 29, 2019 5.815 5.815 5.815 0 +0.00(+0.00%)
Nov 27, 2019 5.815 5.815 5.815 1,117 +0.00(+0.00%)
Nov 25, 2019 5.815 5.815 5.815 0 +0.17(+2.92%)
Nov 19, 2019 5.650 5.650 5.650 0 -0.05(-0.82%)
Nov 18, 2019 5.650 5.650 5.697 1,300 +0.05(+0.83%)
Nov 15, 2019 5.680 5.680 5.650 5.650 800 -0.67(-10.54%)
Nov 06, 2019 6.316 6.316 6.316 0 +0.00(+0.00%)
Nov 04, 2019 6.316 6.316 6.316 0 +0.39(+6.51%)
Oct 31, 2019 5.930 5.930 5.930 0 -0.01(-0.17%)
Oct 30, 2019 5.940 5.940 5.940 5.940 211 -0.29(-4.65%)
Oct 28, 2019 6.230 6.230 6.230 0 +0.48(+8.35%)
Oct 23, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 22, 2019 5.750 5.750 5.750 79 +0.00(+0.00%)
Oct 21, 2019 5.750 5.750 5.750 107 +0.00(+0.00%)
Oct 14, 2019 5.750 5.750 5.750 0 +0.05(+0.88%)
Oct 11, 2019 5.700 5.700 5.700 5.700 200 +0.40(+7.55%)
Oct 09, 2019 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 08, 2019 5.300 5.300 5.300 20,000 +0.00(+0.00%)
Oct 07, 2019 5.300 5.300 5.300 5.300 5,913 +0.00(+0.00%)
Oct 04, 2019 5.300 5.300 5.300 5.300 20,300 -0.45(-7.83%)
Oct 02, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 01, 2019 5.750 5.750 5.750 15,000 +0.00(+0.00%)
Sep 27, 2019 5.750 5.750 5.750 0 +0.05(+0.88%)
Sep 26, 2019 5.700 5.700 5.700 5.700 208 +0.05(+0.88%)
Sep 25, 2019 5.650 5.650 5.650 10,000 +0.00(+0.00%)
Sep 24, 2019 5.745 5.745 5.650 5.650 309 -0.18(-3.08%)
Sep 23, 2019 6.290 6.290 5.830 35,252 -0.46(-7.33%)
Sep 19, 2019 6.290 6.290 6.290 0 +0.07(+1.10%)
Sep 18, 2019 6.222 6.222 6.222 5,000 +0.00(+0.00%)
Sep 17, 2019 6.222 6.222 6.222 6.222 10,000 -0.38(-5.73%)
Sep 13, 2019 6.600 6.600 6.600 0 +0.30(+4.76%)
Sep 12, 2019 6.300 6.300 6.300 15,000 +0.00(+0.00%)
Sep 10, 2019 6.300 6.300 6.300 0 +0.59(+10.33%)
Sep 04, 2019 5.710 5.710 5.710 0 +0.00(+0.00%)
Sep 03, 2019 5.710 5.710 5.710 20,000 +0.00(+0.00%)
Aug 29, 2019 5.710 5.710 5.710 0 +0.20(+3.54%)
Aug 28, 2019 5.515 5.515 5.515 5.515 222 +0.07(+1.38%)
Aug 27, 2019 5.440 5.440 5.440 5.440 5,112 -0.04(-0.73%)
Aug 23, 2019 5.480 5.480 5.480 0 +0.00(+0.00%)
Aug 22, 2019 5.480 5.480 5.480 15,000 +0.00(+0.00%)
Aug 21, 2019 5.480 5.480 5.480 5.480 15,598 +0.01(+0.09%)
Aug 20, 2019 5.475 5.475 5.475 5.475 35,728 +0.27(+5.29%)
Aug 19, 2019 5.200 5.200 5.200 68 +0.00(+0.00%)
Aug 15, 2019 5.200 5.200 5.200 0 -0.20(-3.70%)
Aug 14, 2019 5.410 5.420 5.348 5.400 29,772 -0.26(-4.68%)
Aug 13, 2019 5.665 5.665 5.665 5.665 30,229 -0.13(-2.33%)
Aug 12, 2019 5.800 5.800 5.800 35,093 +0.00(+0.00%)
Aug 09, 2019 5.914 5.914 5.800 5.800 30,300 -0.30(-4.92%)
Aug 08, 2019 6.100 6.100 6.100 6.100 938 +0.12(+2.01%)
Aug 07, 2019 6.050 6.050 5.980 5.980 715 -0.41(-6.36%)
Aug 06, 2019 6.387 6.387 6.386 6.386 14,160 -0.51(-7.45%)
Aug 02, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 01, 2019 6.900 6.900 6.900 10 +0.00(+0.00%)
Jul 31, 2019 6.900 6.900 6.900 6.900 200 -0.01(-0.14%)
Jul 30, 2019 6.840 6.910 6.840 6.910 5,463 -0.27(-3.83%)
Jul 29, 2019 7.185 7.185 7.185 65 +0.00(+0.00%)
Jul 24, 2019 7.185 7.185 7.185 0 +0.24(+3.53%)
Jul 19, 2019 6.940 6.940 6.940 0 -0.10(-1.42%)
Jul 18, 2019 7.040 7.040 7.040 7.040 10,350 -0.42(-5.63%)
Jul 16, 2019 7.460 7.460 7.460 0 +0.44(+6.27%)
Jul 02, 2019 7.020 7.020 7.020 0 +0.01(+0.19%)
Jun 27, 2019 7.007 7.007 7.007 0 +0.00(+0.00%)
Jun 25, 2019 7.007 7.007 7.007 0 +0.00(+0.00%)
Jun 13, 2019 7.007 7.007 7.007 0 +0.16(+2.29%)
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.