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 27, 2021 8.100 8.100 8.100 1 -0.02(-0.20%)
May 25, 2021 8.116 8.116 8.116 25 +0.28(+3.52%)
May 18, 2021 7.840 7.840 7.840 0 +0.10(+1.34%)
May 17, 2021 7.736 7.736 7.736 7.736 601 -0.12(-1.51%)
May 14, 2021 7.855 7.855 7.855 7.855 210 +0.33(+4.32%)
May 13, 2021 7.530 7.530 7.530 7.530 202 +0.00(+0.07%)
May 12, 2021 7.525 7.525 7.525 7.525 253 +0.56(+7.96%)
May 06, 2021 6.970 6.970 6.970 0 +0.87(+14.26%)
Apr 29, 2021 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 27, 2021 6.100 6.100 6.100 0 +0.21(+3.57%)
Apr 20, 2021 5.890 5.890 5.890 0 +0.00(+0.00%)
Apr 19, 2021 5.890 5.890 5.890 11 +0.00(+0.00%)
Apr 15, 2021 5.890 5.890 5.890 0 -0.61(-9.38%)
Apr 14, 2021 6.500 6.500 6.500 10 +0.00(+0.00%)
Apr 12, 2021 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 09, 2021 6.500 6.500 6.500 10 +0.00(+0.00%)
Apr 08, 2021 6.500 6.500 6.500 10 +0.00(+0.00%)
Apr 05, 2021 6.500 6.500 6.500 0 +0.38(+6.12%)
Apr 01, 2021 6.125 6.125 6.125 6.125 300 -0.12(-1.84%)
Mar 29, 2021 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 26, 2021 6.240 6.240 6.240 15 +0.00(+0.00%)
Mar 24, 2021 6.240 6.240 6.240 0 +0.01(+0.10%)
Mar 22, 2021 6.234 6.234 6.234 0 -0.07(-1.05%)
Mar 19, 2021 6.300 6.300 6.300 6.300 200 +0.09(+1.45%)
Mar 17, 2021 6.210 6.210 6.210 0 -0.23(-3.63%)
Mar 16, 2021 6.444 6.444 6.444 10 +0.00(+0.00%)
Mar 11, 2021 6.444 6.444 6.444 0 -0.16(-2.36%)
Mar 10, 2021 6.600 6.600 6.600 6.600 900 +0.15(+2.33%)
Mar 08, 2021 6.450 6.450 6.450 0 +0.00(+0.00%)
Mar 02, 2021 6.450 6.450 6.450 0 -0.22(-3.30%)
Mar 01, 2021 6.670 6.670 6.670 120,000 +0.00(+0.00%)
Feb 26, 2021 6.670 6.670 6.670 10 +0.00(+0.00%)
Feb 24, 2021 6.670 6.670 6.670 0 +0.62(+10.25%)
Feb 16, 2021 6.050 6.050 6.050 0 -0.11(-1.73%)
Feb 11, 2021 6.157 6.157 6.157 0 -0.45(-6.86%)
Feb 09, 2021 6.610 6.610 6.610 0 +0.03(+0.46%)
Feb 08, 2021 6.580 6.580 6.580 6.580 60,000 -0.26(-3.80%)
Feb 05, 2021 6.770 6.840 6.700 6.840 3,800 +0.08(+1.18%)
Feb 02, 2021 6.760 6.760 6.760 0 +0.02(+0.30%)
Jan 29, 2021 6.740 6.740 6.740 0 -0.15(-2.18%)
Jan 28, 2021 6.890 6.890 6.890 6.890 3,655 +0.05(+0.73%)
Jan 26, 2021 6.840 6.840 6.840 0 -0.29(-4.07%)
Jan 25, 2021 7.130 7.130 7.130 50 +0.00(+0.00%)
Jan 22, 2021 7.060 7.130 7.060 7.130 1,500 +0.03(+0.42%)
Jan 19, 2021 7.100 7.100 7.100 7.100 100 +0.61(+9.40%)
Jan 05, 2021 6.490 6.490 6.490 0 -0.20(-2.99%)
Dec 31, 2020 6.690 6.690 6.690 0 +0.00(+0.00%)
Dec 28, 2020 6.690 6.690 6.690 0 +0.64(+10.58%)
Dec 21, 2020 6.050 6.050 6.050 0 -0.25(-3.97%)
Dec 18, 2020 6.340 6.340 6.300 6.300 1,000 +0.10(+1.61%)
Dec 11, 2020 6.200 6.200 6.200 0 -0.28(-4.32%)
Dec 02, 2020 6.480 6.480 6.480 0 -0.02(-0.31%)
Nov 27, 2020 6.500 6.500 6.500 0 +0.58(+9.80%)
Nov 19, 2020 5.920 5.920 5.920 0 -0.03(-0.50%)
Nov 17, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
Nov 16, 2020 5.950 5.950 5.950 5.950 400 +0.39(+7.07%)
Nov 13, 2020 5.557 5.557 5.557 10 +0.00(+0.00%)
Nov 12, 2020 5.557 5.557 5.557 5.557 5,000 +0.74(+15.29%)
Nov 10, 2020 4.820 4.820 4.820 0 +0.00(+0.00%)
Nov 06, 2020 4.820 4.820 4.820 0 +0.10(+2.12%)
Nov 05, 2020 4.720 4.720 4.720 4.720 200 -0.26(-5.31%)
Nov 04, 2020 4.985 4.985 4.985 4.985 1,937 -0.04(-0.86%)
Nov 03, 2020 5.028 5.028 5.028 5.028 2,273 +0.36(+7.67%)
Oct 30, 2020 4.670 4.670 4.670 0 -0.73(-13.52%)
Oct 28, 2020 5.400 5.400 5.400 0 +0.00(+0.00%)
Oct 27, 2020 5.400 5.400 5.400 83 +0.00(+0.00%)
Oct 23, 2020 5.400 5.400 5.400 0 +0.02(+0.37%)
Oct 20, 2020 5.380 5.380 5.380 0 +0.12(+2.23%)
Oct 14, 2020 5.263 5.263 5.263 0 -0.23(-4.14%)
Oct 07, 2020 5.490 5.490 5.490 0 -0.02(-0.36%)
Oct 06, 2020 5.510 5.510 5.510 5.510 500 +0.53(+10.73%)
Oct 05, 2020 4.976 4.976 4.976 20 +0.00(+0.00%)
Oct 01, 2020 4.976 4.976 4.976 0 +0.16(+3.24%)
Sep 30, 2020 4.820 4.820 4.820 4.820 191 -0.08(-1.63%)
Sep 29, 2020 4.900 4.900 4.900 4.900 1,100 +0.09(+1.87%)
Sep 25, 2020 4.810 4.810 4.810 0 +0.00(+0.00%)
Sep 23, 2020 4.810 4.810 4.810 0 -0.77(-13.80%)
Sep 16, 2020 5.580 5.580 5.580 0 -0.06(-1.06%)
Sep 08, 2020 5.640 5.640 5.640 0 -0.17(-2.93%)
Aug 28, 2020 5.810 5.810 5.810 0 +0.23(+4.12%)
Aug 25, 2020 5.580 5.580 5.580 0 -0.03(-0.53%)
Aug 24, 2020 5.610 5.610 5.610 83 +0.00(+0.00%)
Aug 13, 2020 5.610 5.610 5.610 0 -0.08(-1.41%)
Aug 11, 2020 5.690 5.690 5.690 0 +0.08(+1.34%)
Aug 07, 2020 5.615 5.615 5.615 0 -0.09(-1.66%)
Aug 05, 2020 5.710 5.710 5.710 0 +0.45(+8.56%)
Aug 04, 2020 5.260 5.260 5.260 5.260 1,059 +0.00(+0.06%)
Jul 23, 2020 5.257 5.257 5.257 0 -0.03(-0.63%)
Jul 22, 2020 5.290 5.290 5.290 5 +0.00(+0.00%)
Jul 21, 2020 5.290 5.290 5.290 5.290 240 +0.10(+1.93%)
Jul 20, 2020 5.190 5.190 5.190 5.190 11,134 -0.06(-1.24%)
Jul 17, 2020 5.190 5.255 5.190 5.255 22,100 -0.15(-2.69%)
Jul 15, 2020 5.400 5.400 5.400 0 +0.12(+2.37%)
Jul 14, 2020 5.275 5.275 5.275 5.275 333 +0.24(+4.66%)
Jul 13, 2020 5.040 5.040 5.040 5.040 101 +0.24(+5.00%)
Jul 10, 2020 4.800 4.800 4.800 82 +0.00(+0.00%)
Jul 09, 2020 4.840 4.840 4.800 4.800 517 -0.45(-8.57%)
Jul 07, 2020 5.250 5.250 5.250 0 +0.05(+0.96%)
Jul 06, 2020 5.200 5.200 5.200 5.200 820 +0.55(+11.83%)
Jul 02, 2020 4.850 4.850 4.600 4.650 1,100 +0.43(+10.19%)
Jun 26, 2020 4.220 4.220 4.220 0 -0.05(-1.12%)
Jun 25, 2020 4.268 4.268 4.268 90 +0.00(+0.00%)
Jun 24, 2020 4.268 4.268 4.268 4.268 17,749 -0.22(-4.95%)
Jun 23, 2020 4.490 4.490 4.490 4.490 300 +0.18(+4.12%)
Jun 19, 2020 4.312 4.312 4.312 0 -0.28(-6.10%)
Jun 18, 2020 4.592 4.592 4.592 4.592 26,000 -0.00(-0.03%)
Jun 11, 2020 4.594 4.594 4.594 0 -0.30(-6.06%)
Jun 10, 2020 5.050 5.050 4.890 4.890 8,162 -0.10(-1.92%)
Jun 09, 2020 4.986 4.986 4.986 4.986 4,812 +1.20(+31.76%)
Jun 05, 2020 3.784 3.784 3.784 0 +0.00(+0.00%)
Jun 03, 2020 3.784 3.784 3.784 0 +0.00(+0.00%)
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.