Commerzbank Stock Price History, CRZBY Historical Prices

Add to My Stocks
$10 $0.04 (0.4%) CRZBY stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Commerzbank stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Commerzbank P/E ratio data for the stock. The stock price was at a 5 year high of $19.59 on Apr 04, 2014 as seen from Commerzbank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 10.05 10.07 9.98 10 69,655 39.98 0.84
2018-06-20 10.32 10.32 10.22 10.23 74,897 40.9 0.86
2018-06-19 10.24 10.37 10.2 10.35 120,082 41.4 0.87
2018-06-18 10.27 10.34 10.25 10.33 155,930 41.32 0.87
2018-06-15 10.34 10.45 10.32 10.43 34,884 41.7 0.88
2018-06-14 10.9 10.91 10.74 10.8 57,080 43.2 0.91
2018-06-13 11.06 11.34 11.02 11.23 42,198 44.9 0.94
2018-06-12 11.36 11.36 11.14 11.21 65,392 44.82 0.94
2018-06-11 11.21 11.43 11.18 11.39 44,257 45.56 0.96
2018-06-08 10.99 11.03 10.88 10.99 66,885 43.96 0.92
2018-06-07 11.17 11.44 11.1 11.29 86,455 45.14 0.95
2018-06-06 10.64 11.1 10.64 11.08 37,592 44.32 0.93
2018-06-05 10.61 10.61 10.41 10.5 65,156 42 0.88
2018-06-04 10.74 10.81 10.7 10.78 48,973 43.12 0.91
2018-06-01 10.85 10.85 10.7 10.74 37,572 42.96 0.9
2018-05-31 10.37 10.37 10.13 10.28 102,687 41.12 0.86
2018-05-30 10.41 10.58 10.32 10.52 111,178 42.08 0.88
2018-05-29 10.46 10.49 10.2 10.26 93,017 41.04 0.86
2018-05-25 11.04 11.17 10.97 11.17 28,694 44.68 0.94
2018-05-24 11.34 11.4 11.11 11.24 1,036,612 44.96 0.94
2018-05-23 11.81 11.92 11.78 11.92 16,171 47.68 1
2018-05-22 12.06 12.16 12.04 12.13 72,318 48.5 1.02
2018-05-21 11.92 11.94 11.86 11.92 13,270 47.66 1
2018-05-18 11.88 11.88 11.84 11.87 20,654 47.48 1
2018-05-17 12.18 12.19 12.07 12.11 14,483 48.44 1.02
2018-05-16 12.39 12.39 12.17 12.22 23,711 48.88 1.03
2018-05-15 12.87 13.06 12.87 13 25,406 72.22 1.08
2018-05-14 12.72 12.72 12.6 12.63 6,867 70.17 1.05
2018-05-11 12.89 12.89 12.81 12.85 20,483 71.37 1.07
2018-05-10 12.81 12.97 12.81 12.97 9,385 72.06 1.08
2018-05-09 12.84 12.92 12.78 12.84 14,744 71.33 1.06
2018-05-08 12.47 12.56 12.47 12.54 22,953 69.67 1.04
2018-05-07 12.54 12.72 12.52 12.61 33,418 70.06 1.05
2018-05-04 12.58 12.7 12.58 12.68 37,005 70.44 1.05
2018-05-03 12.77 12.77 12.5 12.63 12,310 70.17 1.05
2018-05-02 12.98 12.98 12.85 12.85 8,630 71.39 1.07
2018-05-01 12.87 12.87 12.66 12.78 16,055 71 1.06
2018-04-30 12.92 12.97 12.83 12.85 16,102 71.39 1.07
2018-04-27 13.03 13.07 12.95 13.05 16,145 72.5 1.08
2018-04-26 13.11 13.21 13.08 13.17 13,022 73.17 1.09
2018-04-25 13.1 13.21 13.07 13.21 7,975 73.39 1.1
2018-04-24 13.34 13.45 13.2 13.29 29,584 73.81 1.1
2018-04-23 13.39 13.56 13.39 13.53 11,775 75.14 1.12
2018-04-20 13.24 13.28 13.2 13.25 12,772 73.58 1.1
2018-04-19 13.3 13.4 13.3 13.39 19,614 55.77 1.13
2018-04-18 13.24 13.26 13.12 13.2 17,937 54.98 1.11
2018-04-17 13.34 13.51 13.32 13.37 197,020 55.71 1.12
2018-04-16 13.25 13.34 13.23 13.3 29,298 55.42 1.12
2018-04-13 13.41 13.41 13.16 13.24 13,950 55.15 1.11
2018-04-12 13.22 13.33 13.22 13.29 29,974 55.38 1.12
2018-04-11 13.21 13.25 13.12 13.14 19,286 54.73 1.11
2018-04-10 13.39 13.53 13.36 13.43 39,075 55.94 1.13
2018-04-09 12.97 13.06 12.91 12.91 22,536 53.77 1.09
2018-04-06 12.95 12.99 12.84 12.94 24,903 53.92 1.09
2018-04-05 12.95 13.07 12.92 13.05 30,156 54.38 1.1
2018-04-04 12.5 12.7 12.5 12.7 33,642 52.92 1.07
2018-04-03 12.68 12.79 12.61 12.78 40,276 53.23 1.07
2018-04-02 13 13 12.64 12.86 18,296 53.58 1.08
2018-03-30 0 0 0 13.02 0 - -
2018-03-29 13.07 13.12 12.93 13.02 32,596 54.23 1.1
2018-03-28 13.12 13.21 12.94 13.11 22,314 54.6 1.1
2018-03-27 13.56 13.6 13.15 13.18 81,542 54.92 1.11
2018-03-26 13.74 13.77 13.48 13.68 43,610 57 1.15
2018-03-23 13.7 13.7 13.42 13.44 29,075 56 1.13
2018-03-22 13.59 13.79 13.58 13.59 25,635 56.63 1.14
2018-03-21 14.55 14.75 14.55 14.69 13,748 61.21 1.24
2018-03-20 14.68 14.76 14.67 14.72 20,185 61.33 1.24
2018-03-19 14.8 14.84 14.59 14.69 12,246 61.21 1.24
2018-03-16 14.7 14.75 14.56 14.64 17,345 60.98 1.23
2018-03-15 14.56 14.6 14.52 14.6 19,249 60.83 1.23
2018-03-14 14.94 14.94 14.65 14.66 21,020 61.08 1.23
2018-03-13 15.13 15.15 14.89 14.91 15,929 62.13 1.25
2018-03-12 15.09 15.24 15.07 15.21 11,307 63.35 1.28
2018-03-09 15.02 15.14 15 15.1 13,133 62.92 1.27
2018-03-08 15.57 15.58 15.21 15.27 16,393 63.63 1.28
2018-03-07 15.12 15.24 15.09 15.2 7,139 63.33 1.28
2018-03-06 15.28 15.25 15.14 15.2 17,357 63.33 1.28
2018-03-05 14.74 15.03 14.71 15.03 21,237 62.63 1.26
2018-03-02 14.9 15.13 14.83 15.11 60,842 62.96 1.27
2018-03-01 15.33 15.34 15.12 15.19 37,051 63.29 1.28
2018-02-28 15.83 15.83 15.38 15.42 19,620 64.25 1.3
2018-02-27 15.42 15.79 15.4 15.59 34,152 64.96 1.31
2018-02-26 15.67 15.74 15.62 15.73 28,192 65.54 1.32
2018-02-23 15.76 15.88 15.73 15.86 29,023 66.06 1.33
2018-02-22 16.04 16.11 15.92 15.97 9,393 66.54 1.34
2018-02-21 16.04 16.29 16.04 16.13 41,384 67.21 1.36
2018-02-20 15.98 16 15.91 15.97 16,831 66.54 1.34
2018-02-19 0 0 0 15.91 0 - -
2018-02-16 15.76 15.98 15.76 15.91 25,670 66.29 1.34
Get more Data

Commerzbank Stock History Chart

View CRZBY PE ratio, PS ratio stocks charts and compare with peers.
CRZBY Chart
Note: Compare Commerzbank stock price history with the index and industry peers.

Commerzbank Stock Price History: Past 5 years

Max Stock Price19.59Apr 04,2014
Min Stock Price5.89Aug 04,2016
Avg Stock Price12.07

Commerzbank Historical PE ratio: Past 5 years

Max PE Ratio75.14Apr 23,2018
Min PE Ratio7.31Jan 25,2016
Avg PE Ratio30.19

Commerzbank Historical PS ratio: Past 5 years

Max PS Ratio3.28Oct 18,2013
Min PS Ratio0.36Oct 11,2016
Avg PS Ratio0.93

CRZBY Industry Peers

Company Price Change (%)
Agricultural Bank Of China (ACGBY)11.960.06 (0.5%)
Banco Santander Chile (BSAC)31.760.24 (0.75%)
The Bank Of East Asia (BKEAY)3.950 (0%)
Delphi Tech Plc (DLPH)48.670.77 (1.56%)
Aptiv Plc (APTV)96.241.04 (1.07%)
Deutsche Bank (DB)11.010.12 (1.1%)
Ing Group (ING)14.630.15 (1.04%)

We provide Commerzbank share price history along with PE ratio and PS ratio for doing Commerzbank fundamental analysis. The price movement is easily depicted in the Commerzbank stock price history chart. An abnormally high daily 69,655 typically implies breaking news or earnings release. CRZBY stock closed at $10 and traded with a volume of 69,655 on the last trading day. Looking at Commerzbank stock history data, the P/S ratio was at a low of 0.36 on Oct 11, 2016.