Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Commerzbank Ag ADR (OP: CRZBY )

15.92 -0.03 (-0.19%)
Streaming Delayed Price Updated: 3:26 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 (%)
Aug 31, 2022 6.560 6.640 6.550 6.610 62,065 +0.17(+2.64%)
Aug 30, 2022 6.550 6.580 6.410 6.440 162,017 +0.10(+1.58%)
Aug 29, 2022 6.340 6.380 6.330 6.340 54,389 +0.23(+3.76%)
Aug 26, 2022 6.270 6.270 6.100 6.110 28,637 -0.20(-3.17%)
Aug 25, 2022 6.287 6.310 6.210 6.310 51,205 +0.04(+0.64%)
Aug 24, 2022 6.227 6.310 6.227 6.270 36,288 +0.04(+0.64%)
Aug 23, 2022 6.280 6.300 6.210 6.230 58,525 -0.06(-0.95%)
Aug 22, 2022 6.360 6.363 6.270 6.290 37,849 -0.40(-5.98%)
Aug 19, 2022 6.730 6.740 6.680 6.690 15,907 -0.32(-4.56%)
Aug 18, 2022 7.030 7.053 6.990 7.010 32,430 -0.12(-1.75%)
Aug 17, 2022 7.080 7.190 7.080 7.135 31,874 -0.13(-1.83%)
Aug 16, 2022 7.220 7.280 7.207 7.268 12,194 +0.06(+0.80%)
Aug 15, 2022 7.230 7.260 7.185 7.210 12,712 -0.13(-1.77%)
Aug 12, 2022 7.290 7.350 7.290 7.340 10,784 +0.26(+3.67%)
Aug 11, 2022 7.157 7.170 7.072 7.080 22,850 +0.03(+0.43%)
Aug 10, 2022 7.020 7.085 7.020 7.050 69,375 +0.06(+0.86%)
Aug 09, 2022 7.050 7.090 6.960 6.990 27,648 -0.10(-1.41%)
Aug 08, 2022 7.220 7.220 7.090 7.090 62,200 -0.26(-3.54%)
Aug 05, 2022 7.240 7.372 7.220 7.350 49,843 +0.12(+1.66%)
Aug 04, 2022 7.180 7.250 7.120 7.230 27,488 +0.24(+3.43%)
Aug 03, 2022 6.985 7.016 6.930 6.990 241,915 +0.18(+2.64%)
Aug 02, 2022 6.900 6.902 6.800 6.810 81,812 -0.07(-1.02%)
Aug 01, 2022 6.950 6.960 6.850 6.880 65,937 +0.00(+0.00%)
Jul 29, 2022 6.730 6.880 6.730 6.880 18,141 +0.20(+2.99%)
Jul 28, 2022 6.600 6.680 6.565 6.680 80,219 +0.08(+1.21%)
Jul 27, 2022 6.410 6.660 6.410 6.600 62,906 +0.18(+2.80%)
Jul 26, 2022 6.340 6.420 6.290 6.420 60,170 -0.11(-1.68%)
Jul 25, 2022 6.610 6.640 6.490 6.530 68,585 +0.12(+1.87%)
Jul 22, 2022 6.590 6.590 6.385 6.410 36,913 -0.40(-5.87%)
Jul 21, 2022 6.690 6.910 6.690 6.810 31,060 +0.20(+3.01%)
Jul 20, 2022 6.714 6.750 6.590 6.611 36,745 -0.16(-2.35%)
Jul 19, 2022 6.600 6.790 6.570 6.770 144,416 +0.57(+9.19%)
Jul 18, 2022 6.290 6.321 6.190 6.200 70,422 +0.24(+4.03%)
Jul 15, 2022 6.050 6.060 5.830 5.960 20,323 +0.19(+3.29%)
Jul 14, 2022 5.850 5.850 5.700 5.770 60,183 -0.28(-4.63%)
Jul 13, 2022 6.000 6.110 6.000 6.050 55,148 -0.03(-0.49%)
Jul 12, 2022 6.020 6.138 5.990 6.080 47,093 -0.08(-1.38%)
Jul 11, 2022 6.230 6.240 6.160 6.165 84,002 -0.34(-5.30%)
Jul 08, 2022 6.410 6.510 6.390 6.510 40,871 +0.47(+7.78%)
Jul 07, 2022 6.070 6.130 6.010 6.040 82,454 +0.10(+1.68%)
Jul 06, 2022 5.990 6.020 5.870 5.940 167,978 -0.26(-4.19%)
Jul 05, 2022 6.090 6.239 6.050 6.200 86,228 -0.52(-7.74%)
Jul 01, 2022 6.695 6.730 6.570 6.720 48,343 -0.27(-3.86%)
Jun 30, 2022 6.795 7.040 6.750 6.990 235,260 -0.28(-3.85%)
Jun 29, 2022 7.370 7.370 7.255 7.270 34,628 -0.19(-2.55%)
Jun 28, 2022 7.670 7.670 7.450 7.460 49,874 -0.16(-2.10%)
Jun 27, 2022 7.780 7.780 7.560 7.620 45,143 -0.12(-1.55%)
Jun 24, 2022 7.610 7.800 7.600 7.740 49,737 -0.02(-0.26%)
Jun 23, 2022 8.040 8.040 7.610 7.760 78,953 -1.02(-11.62%)
Jun 22, 2022 8.730 8.830 8.720 8.780 37,212 +0.00(+0.00%)
Jun 21, 2022 8.940 8.940 8.780 8.780 41,999 +0.55(+6.68%)
Jun 17, 2022 8.350 8.350 8.200 8.230 35,181 +0.21(+2.68%)
Jun 16, 2022 7.950 8.094 7.895 8.015 89,800 -0.13(-1.66%)
Jun 15, 2022 8.110 8.240 8.010 8.150 29,000 +0.41(+5.23%)
Jun 14, 2022 7.780 7.810 7.670 7.745 88,628 -0.06(-0.83%)
Jun 13, 2022 7.835 7.938 7.740 7.810 65,399 -0.29(-3.58%)
Jun 10, 2022 8.085 8.160 8.085 8.100 20,297 -0.46(-5.37%)
Jun 09, 2022 8.650 8.720 8.550 8.560 8,050 -0.18(-2.12%)
Jun 08, 2022 8.880 8.880 8.730 8.745 25,964 -0.21(-2.29%)
Jun 07, 2022 8.940 8.970 8.880 8.950 12,964 -0.04(-0.44%)
Jun 06, 2022 9.040 9.075 8.970 8.990 38,822 +0.28(+3.21%)
Jun 03, 2022 8.570 8.770 8.570 8.710 14,769 -0.02(-0.23%)
Jun 02, 2022 8.580 8.740 8.580 8.730 60,087 +0.17(+1.99%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.