Stock Quote

Commerzbank Ag ADR (OP: CRZBY )

10.94 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 10.78 11.00 10.78 10.94 90,426 -0.64(-5.53%)
Feb 01, 2023 11.43 11.59 11.39 11.58 26,845 +0.24(+2.12%)
Jan 31, 2023 11.20 11.36 11.20 11.34 12,301 +0.34(+3.09%)
Jan 30, 2023 11.00 11.04 10.97 11.00 29,877 +0.06(+0.55%)
Jan 27, 2023 10.89 10.98 10.87 10.94 13,062 +0.11(+1.02%)
Jan 26, 2023 10.73 10.83 10.73 10.83 15,202 +0.31(+2.95%)
Jan 25, 2023 10.52 10.53 10.43 10.52 16,809 +0.04(+0.38%)
Jan 24, 2023 10.39 10.52 10.39 10.48 6,346 +0.04(+0.38%)
Jan 23, 2023 10.46 10.47 10.40 10.44 11,705 +0.04(+0.38%)
Jan 20, 2023 10.36 10.40 10.35 10.40 10,073 +0.09(+0.82%)
Jan 19, 2023 10.21 10.33 10.21 10.31 21,071 -0.29(-2.78%)
Jan 18, 2023 10.68 10.70 10.61 10.61 39,364 +0.29(+2.81%)
Jan 17, 2023 10.43 10.50 10.32 10.32 44,174 +0.08(+0.78%)
Jan 13, 2023 10.20 10.27 10.20 10.24 7,426 +0.08(+0.79%)
Jan 12, 2023 10.11 10.18 10.09 10.16 9,285 +0.15(+1.50%)
Jan 11, 2023 10.06 10.06 10.00 10.01 15,396 -0.10(-0.99%)
Jan 10, 2023 10.08 10.12 10.06 10.11 6,348 -0.01(-0.10%)
Jan 09, 2023 10.13 10.21 10.12 10.12 26,077 +0.02(+0.20%)
Jan 06, 2023 9.910 10.10 9.900 10.10 18,239 +0.30(+3.06%)
Jan 05, 2023 9.825 9.840 9.795 9.800 14,425 -0.20(-2.00%)
Jan 04, 2023 10.08 10.15 9.960 10.00 32,935 +0.27(+2.72%)
Jan 03, 2023 9.630 9.810 9.630 9.735 39,133 +0.38(+4.12%)
Dec 30, 2022 9.550 9.550 9.330 9.350 13,593 +0.00(+0.00%)
Dec 29, 2022 9.390 9.390 9.334 9.350 19,383 +0.00(+0.00%)
Dec 28, 2022 9.460 9.460 9.350 9.350 16,970 -0.12(-1.27%)
Dec 27, 2022 9.440 9.500 9.420 9.470 19,590 -0.01(-0.11%)
Dec 23, 2022 9.360 9.480 9.340 9.480 11,216 +0.14(+1.50%)
Dec 22, 2022 9.420 9.430 9.260 9.340 14,571 -0.04(-0.48%)
Dec 21, 2022 9.690 9.690 9.370 9.385 17,501 -0.11(-1.11%)
Dec 20, 2022 9.410 9.570 9.410 9.490 58,473 +0.83(+9.58%)
Dec 19, 2022 8.780 8.780 8.630 8.660 33,603 +0.05(+0.64%)
Dec 16, 2022 8.610 8.630 8.570 8.605 11,489 +0.45(+5.45%)
Dec 15, 2022 8.180 8.200 8.140 8.160 13,625 -0.01(-0.12%)
Dec 14, 2022 8.230 8.260 8.140 8.170 10,600 -0.12(-1.45%)
Dec 13, 2022 8.310 8.310 8.200 8.290 20,318 +0.07(+0.85%)
Dec 12, 2022 8.170 8.285 8.120 8.220 38,217 -0.06(-0.72%)
Dec 09, 2022 8.280 8.300 8.260 8.280 13,019 +0.15(+1.85%)
Dec 08, 2022 8.140 8.150 8.100 8.130 14,215 -0.00(-0.06%)
Dec 07, 2022 8.160 8.170 8.040 8.135 6,554 -0.06(-0.79%)
Dec 06, 2022 8.325 8.325 8.160 8.200 17,019 +0.04(+0.49%)
Dec 05, 2022 8.316 8.320 8.130 8.160 13,749 +0.01(+0.12%)
Dec 02, 2022 8.060 8.150 8.050 8.150 35,072 +0.06(+0.74%)
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.