Commerzbank AG (CRZBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

15.00

-0.20

(-1.32%)

At close: 09:30AM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	15.00	15.00	15.00	15.00	15.00	-
May 20, 2024	15.00	15.00	15.00	15.00	15.00	-
May 17, 2024	15.00	15.00	15.00	15.00	15.00	-
May 16, 2024	15.00	15.00	15.00	15.00	15.00	-
May 15, 2024	15.00	15.00	15.00	15.00	15.00	-
May 14, 2024	15.00	15.00	15.00	15.00	15.00	200
May 13, 2024	15.20	15.20	15.20	15.20	15.20	800
May 10, 2024	15.05	15.05	15.05	15.05	15.05	-
May 09, 2024	15.05	15.05	15.05	15.05	15.05	-
May 08, 2024	15.05	15.05	15.05	15.05	15.05	-
May 07, 2024	15.05	15.05	15.05	15.05	15.05	100
May 06, 2024	14.88	14.88	14.88	14.88	14.88	-
May 03, 2024	14.88	14.88	14.88	14.88	14.88	1,000
May 02, 2024	14.88	14.88	14.88	14.88	14.88	-
May 02, 2024	0.375 Dividend
May 01, 2024	14.88	14.88	14.88	14.88	14.51	800
Apr 30, 2024	14.25	14.25	14.25	14.25	13.89	-
Apr 29, 2024	14.25	14.25	14.25	14.25	13.89	-
Apr 26, 2024	14.25	14.25	14.25	14.25	13.89	4,300
Apr 25, 2024	14.25	14.25	14.25	14.25	13.89	-
Apr 24, 2024	14.25	14.25	14.25	14.25	13.89	-
Apr 23, 2024	14.25	14.25	14.25	14.25	13.89	-
Apr 22, 2024	14.25	14.25	14.25	14.25	13.89	-
Apr 19, 2024	14.10	14.25	14.10	14.25	13.89	6,200
Apr 18, 2024	14.10	14.10	14.10	14.10	13.74	6,000
Apr 17, 2024	13.75	13.75	13.75	13.75	13.40	-
Apr 16, 2024	13.75	13.75	13.75	13.75	13.40	-
Apr 15, 2024	13.75	13.75	13.75	13.75	13.40	100
Apr 12, 2024	14.39	14.39	14.39	14.39	14.03	-
Apr 11, 2024	14.39	14.39	14.39	14.39	14.03	-
Apr 10, 2024	14.40	14.59	14.39	14.39	14.03	3,800
Apr 09, 2024	14.06	14.06	14.06	14.06	13.71	-
Apr 08, 2024	14.06	14.06	14.06	14.06	13.71	-
Apr 05, 2024	14.06	14.06	14.06	14.06	13.71	-
Apr 04, 2024	14.06	14.06	14.06	14.06	13.71	-
Apr 03, 2024	14.06	14.06	14.06	14.06	13.71	900
Apr 02, 2024	13.70	13.70	13.70	13.70	13.35	300
Apr 01, 2024	13.70	13.70	13.70	13.70	13.35	300
Mar 28, 2024	13.72	13.72	13.72	13.72	13.37	300
Mar 27, 2024	13.50	13.50	13.50	13.50	13.16	-
Mar 26, 2024	13.50	13.50	13.50	13.50	13.16	-
Mar 25, 2024	13.50	13.50	13.50	13.50	13.16	-
Mar 22, 2024	13.50	13.50	13.50	13.50	13.16	100
Mar 21, 2024	13.50	13.50	13.45	13.50	13.16	800
Mar 20, 2024	13.00	13.00	13.00	13.00	12.67	-
Mar 19, 2024	13.00	13.00	13.00	13.00	12.67	17,500
Mar 18, 2024	13.00	13.00	13.00	13.00	12.67	100
Mar 15, 2024	13.00	13.00	13.00	13.00	12.67	300
Mar 14, 2024	12.83	12.83	12.83	12.83	12.51	500
Mar 13, 2024	12.75	12.75	12.75	12.75	12.43	400
Mar 12, 2024	12.50	12.50	12.50	12.50	12.18	1,900
Mar 11, 2024	11.54	11.54	11.54	11.54	11.25	-
Mar 08, 2024	11.54	11.54	11.54	11.54	11.25	-
Mar 07, 2024	11.54	11.54	11.54	11.54	11.25	-
Mar 06, 2024	11.54	11.54	11.54	11.54	11.25	-
Mar 05, 2024	11.54	11.54	11.54	11.54	11.25	-
Mar 04, 2024	11.54	11.54	11.54	11.54	11.25	10,000
Mar 01, 2024	11.86	11.86	11.86	11.86	11.56	300
Feb 29, 2024	11.62	11.62	11.62	11.62	11.33	100
Feb 28, 2024	11.45	11.45	11.45	11.45	11.16	-
Feb 27, 2024	11.45	11.45	11.45	11.45	11.16	-
Feb 26, 2024	11.45	11.45	11.45	11.45	11.16	-
Feb 23, 2024	11.45	11.45	11.45	11.45	11.16	-
Feb 22, 2024	11.45	11.45	11.45	11.45	11.16	-
Feb 21, 2024	11.45	11.45	11.45	11.45	11.16	-
Feb 20, 2024	11.45	11.45	11.45	11.45	11.16	200
Feb 16, 2024	11.10	11.10	11.10	11.10	10.82	2,700
Feb 15, 2024	11.10	11.10	11.10	11.10	10.82	-
Feb 14, 2024	11.10	11.10	11.10	11.10	10.82	400
Feb 13, 2024	11.24	11.24	11.24	11.24	10.96	-
Feb 12, 2024	11.24	11.24	11.24	11.24	10.96	700
Feb 09, 2024	11.60	11.60	11.60	11.60	11.31	-
Feb 08, 2024	11.60	11.60	11.60	11.60	11.31	-
Feb 07, 2024	11.60	11.60	11.60	11.60	11.31	-
Feb 06, 2024	11.60	11.60	11.60	11.60	11.31	-
Feb 05, 2024	11.60	11.60	11.60	11.60	11.31	-
Feb 02, 2024	11.60	11.60	11.60	11.60	11.31	-
Feb 01, 2024	11.60	11.60	11.60	11.60	11.31	-
Jan 31, 2024	11.60	11.60	11.60	11.60	11.31	400
Jan 30, 2024	11.60	11.60	11.60	11.60	11.31	-
Jan 29, 2024	11.60	11.60	11.60	11.60	11.31	-
Jan 26, 2024	11.60	11.60	11.60	11.60	11.31	-
Jan 25, 2024	11.40	11.60	11.40	11.60	11.31	900
Jan 24, 2024	11.42	11.42	11.42	11.42	11.13	-
Jan 23, 2024	11.42	11.42	11.42	11.42	11.13	100
Jan 22, 2024	11.82	11.82	11.82	11.82	11.52	100
Jan 19, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 18, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 17, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 16, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 12, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 11, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 10, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 09, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 08, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 05, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 04, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 03, 2024	12.00	12.00	12.00	12.00	11.70	-
Jan 02, 2024	12.00	12.00	12.00	12.00	11.70	100
Dec 29, 2023	11.96	11.96	11.96	11.96	11.66	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7319-0.0017(-0.23%)

CRUDE OIL78.08-0.58(-0.74%)

Bitcoin CAD95,699.35-1,754.66(-1.80%)

Commerzbank AG (CRZBF)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7319
-0.0017(-0.23%)

CRUDE OIL
78.08
-0.58(-0.74%)

Bitcoin CAD
95,699.35
-1,754.66(-1.80%)