Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerzbank Ag ADR (OP: CRZBY )

16.02 +0.07 (+0.41%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 12, 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 (%)
Jul 29, 2016 6.630 6.650 6.590 6.610 40,044 +0.23(+3.61%)
Jul 28, 2016 6.370 6.390 6.325 6.380 22,305 +0.08(+1.27%)
Jul 27, 2016 6.225 6.300 6.200 6.300 37,711 +0.12(+2.02%)
Jul 26, 2016 6.110 6.200 6.100 6.175 117,358 -0.05(-0.80%)
Jul 25, 2016 6.370 6.450 6.225 6.225 86,919 -0.25(-3.79%)
Jul 22, 2016 6.480 6.490 6.440 6.470 66,866 -0.08(-1.15%)
Jul 21, 2016 6.570 6.650 6.530 6.545 88,412 +0.00(+0.08%)
Jul 20, 2016 6.510 6.540 6.480 6.540 108,580 +0.00(+0.00%)
Jul 19, 2016 6.480 6.550 6.474 6.540 147,597 -0.07(-1.06%)
Jul 18, 2016 6.520 6.640 6.520 6.610 70,907 +0.04(+0.61%)
Jul 15, 2016 6.620 6.635 6.570 6.570 18,171 -0.12(-1.79%)
Jul 14, 2016 6.630 6.690 6.610 6.690 63,006 +0.18(+2.76%)
Jul 13, 2016 6.560 6.580 6.490 6.510 53,929 -0.06(-0.91%)
Jul 12, 2016 6.620 6.630 6.560 6.570 166,178 +0.18(+2.82%)
Jul 11, 2016 6.405 6.410 6.360 6.390 58,742 +0.03(+0.55%)
Jul 08, 2016 6.370 5.990 6.355 35,010 +0.37(+6.09%)
Jul 07, 2016 6.040 6.080 5.940 5.990 41,476 -0.21(-3.46%)
Jul 05, 2016 6.360 6.370 6.160 6.205 218,872 -0.33(-4.98%)
Jul 01, 2016 6.530 6.530 6.530 0 -0.05(-0.76%)
Jun 30, 2016 6.530 6.640 6.420 6.580 65,542 -0.01(-0.15%)
Jun 29, 2016 6.570 6.610 6.500 6.590 50,628 -0.07(-1.05%)
Jun 28, 2016 6.670 6.690 6.550 6.660 158,823 +0.11(+1.68%)
Jun 27, 2016 6.490 6.590 6.330 6.550 149,867 -0.30(-4.38%)
Jun 24, 2016 6.860 7.000 6.810 6.850 68,482 -1.29(-15.85%)
Jun 23, 2016 7.920 8.140 7.850 8.140 52,636 +0.50(+6.54%)
Jun 22, 2016 7.720 7.755 7.640 7.640 51,999 +0.01(+0.13%)
Jun 21, 2016 7.560 7.680 7.560 7.630 84,788 +0.09(+1.19%)
Jun 20, 2016 7.500 7.570 7.490 7.540 61,539 +0.17(+2.31%)
Jun 17, 2016 7.325 7.410 7.270 7.370 44,597 +0.31(+4.39%)
Jun 16, 2016 6.900 7.120 6.810 7.060 39,810 -0.08(-1.12%)
Jun 15, 2016 7.140 7.232 7.140 7.140 102,525 -0.02(-0.28%)
Jun 14, 2016 7.290 7.290 7.110 7.160 173,590 -0.14(-1.98%)
Jun 13, 2016 7.280 7.430 7.260 7.305 18,783 -0.25(-3.25%)
Jun 10, 2016 7.670 7.670 7.530 7.550 21,377 -0.45(-5.63%)
Jun 09, 2016 8.050 8.050 7.960 8.000 20,962 -0.31(-3.73%)
Jun 08, 2016 8.370 8.370 8.240 8.310 7,160 -0.10(-1.19%)
Jun 07, 2016 8.425 8.470 8.400 8.410 13,312 +0.05(+0.60%)
Jun 06, 2016 8.270 8.360 8.270 8.360 12,589 +0.00(+0.00%)
Jun 03, 2016 8.340 8.380 8.290 8.360 27,227 -0.06(-0.71%)
Jun 02, 2016 8.440 8.440 8.380 8.420 13,569 -0.06(-0.70%)
Jun 01, 2016 8.486 8.490 8.430 8.479 14,036 -0.11(-1.25%)
May 31, 2016 8.570 8.600 8.540 8.586 4,549 -0.05(-0.62%)
May 27, 2016 8.640 8.640 8.640 0 -0.07(-0.80%)
May 26, 2016 8.720 8.770 8.710 8.710 6,534 +0.06(+0.69%)
May 25, 2016 8.615 8.680 8.615 8.650 9,581 +0.26(+3.04%)
May 24, 2016 8.365 8.410 8.350 8.395 31,792 +0.21(+2.50%)
May 23, 2016 8.160 8.240 8.140 8.190 6,507 +0.00(+0.06%)
May 20, 2016 8.190 8.218 8.160 8.185 15,423 +0.04(+0.43%)
May 19, 2016 8.180 8.190 8.143 8.150 16,988 +0.09(+1.12%)
May 18, 2016 7.950 8.096 7.950 8.060 36,771 +0.15(+1.83%)
May 17, 2016 7.930 8.000 7.891 7.915 207,828 +0.01(+0.19%)
May 16, 2016 7.890 7.910 7.882 7.900 39,211 +0.06(+0.77%)
May 13, 2016 7.910 7.950 7.830 7.840 25,473 -0.08(-1.07%)
May 12, 2016 8.040 8.040 7.865 7.925 24,851 -0.10(-1.31%)
May 11, 2016 8.000 8.080 8.000 8.030 37,657 -0.05(-0.62%)
May 10, 2016 8.000 8.100 8.000 8.080 47,420 +0.07(+0.87%)
May 09, 2016 8.020 8.030 7.980 8.010 21,863 -0.18(-2.20%)
May 06, 2016 8.114 8.190 8.114 8.190 34,103 +0.18(+2.25%)
May 05, 2016 8.110 8.110 7.970 8.010 423,016 -0.20(-2.38%)
May 04, 2016 8.240 8.270 8.180 8.205 11,272 -0.27(-3.20%)
May 03, 2016 8.560 8.560 8.430 8.476 43,183 -0.77(-8.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.