Commerzbank Stock Price History, CRZBY Historical Prices

Add to My Stocks
$15.91 $0.14 (0.87%) CRZBY stock closing price Feb 16, 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 $20.5 on Feb 19, 2013 as seen from Commerzbank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 15.76 15.98 15.76 15.91 25,670 66.29 1.34
2018-02-15 16.06 16.09 15.91 16.05 35,362 66.88 1.35
2018-02-14 15.11 15.9 15.11 15.78 32,164 65.75 1.33
2018-02-13 15.1 15.16 15.05 15.14 20,035 63.08 1.27
2018-02-12 14.79 15.08 14.76 14.98 35,274 62.41 1.26
2018-02-09 14.6 14.71 14.43 14.69 45,003 61.21 1.24
2018-02-08 15.95 15.97 15.08 15.08 41,477 62.83 1.27
2018-02-07 15.45 15.76 15.45 15.76 43,528 65.67 1.33
2018-02-06 15.21 15.57 15.18 15.42 69,628 64.25 1.3
2018-02-05 15.95 16.08 15.75 15.87 83,194 66.1 1.33
2018-02-02 16.37 16.39 16.19 16.22 19,794 67.58 1.36
2018-02-01 16.47 16.77 16.47 16.75 12,679 69.77 1.41
2018-01-31 16.52 16.55 16.45 16.51 45,713 68.79 1.39
2018-01-30 16.62 16.62 16.44 16.54 16,179 68.92 1.39
2018-01-29 16.67 16.68 16.55 16.58 18,537 69.08 1.4
2018-01-26 16.98 17.05 16.94 17.01 31,354 70.85 1.43
2018-01-25 16.96 17.05 16.86 16.88 30,527 70.33 1.42
2018-01-24 16.88 16.88 16.65 16.74 44,349 69.75 1.41
2018-01-23 16.64 16.64 16.44 16.53 38,917 68.88 1.39
2018-01-22 16.49 16.64 16.46 16.64 29,781 69.33 1.4
2018-01-19 16.34 16.34 16.27 16.32 13,657 68 1.37
2018-01-18 16 16.08 15.96 16.04 21,173 66.81 1.35
2018-01-17 15.97 15.98 15.76 15.93 40,410 66.38 1.34
2018-01-16 16.04 16.05 15.99 16.03 43,614 66.79 1.35
2018-01-12 15.98 16.18 15.97 16.17 34,468 67.35 1.36
2018-01-11 16.22 16.24 16.17 16.21 14,950 67.54 1.36
2018-01-10 15.78 15.83 15.71 15.75 33,141 65.6 1.32
2018-01-09 15.04 15.04 14.96 15.02 9,635 62.58 1.26
2018-01-08 14.98 15.1 14.95 15.05 18,499 62.71 1.27
2018-01-05 15.32 15.32 14.96 15.22 21,449 63.42 1.28
2018-01-04 15.46 15.58 15.47 15.49 34,985 64.54 1.3
2018-01-03 15.1 15.18 15.09 15.15 28,629 63.1 1.27
2018-01-02 15.17 15.24 15.17 15.21 13,164 63.38 1.28
2017-12-29 14.89 14.97 14.88 14.93 14,722 62.21 1.26
2017-12-28 14.94 15 14.93 14.93 19,593 62.21 1.26
2017-12-27 14.95 14.95 14.86 14.87 12,340 61.96 1.25
2017-12-26 14.87 14.96 14.87 14.91 8,654 62.14 1.25
2017-12-22 15.01 14.99 14.91 14.98 7,137 62.4 1.26
2017-12-21 15 15.15 15 15.09 16,298 62.88 1.27
2017-12-20 15.21 15.21 15.11 15.15 10,729 63.13 1.27
2017-12-19 15.19 15.22 15.1 15.18 15,232 63.25 1.28
2017-12-18 15.02 15.12 14.99 15.02 90,560 62.58 1.26
2017-12-15 14.79 14.79 14.7 14.72 9,581 61.31 1.24
2017-12-14 14.95 14.95 14.77 14.8 41,401 61.67 1.25
2017-12-13 14.98 14.98 14.9 14.92 39,565 62.15 1.25
2017-12-12 14.83 14.95 14.83 14.95 10,354 62.29 1.26
2017-12-11 15.02 15.02 14.89 14.89 51,909 62.04 1.25
2017-12-08 14.86 14.88 14.81 14.84 18,433 61.83 1.25
2017-12-07 14.49 14.61 14.49 14.56 8,468 60.67 1.23
2017-12-06 14.25 14.3 14.22 14.22 68,939 59.23 1.2
2017-12-05 14.65 14.66 14.51 14.52 13,315 60.5 1.22
2017-12-04 14.73 14.77 14.66 14.72 23,312 61.33 1.24
2017-12-01 14.46 14.51 14.34 14.48 10,490 60.31 1.22
2017-11-30 14.53 14.53 14.38 14.41 18,217 60.06 1.21
2017-11-29 14.49 14.52 14.25 14.33 38,170 59.69 1.21
2017-11-28 14.35 14.5 14.29 14.48 13,354 60.33 1.22
2017-11-27 14.44 14.48 14.31 14.31 26,653 59.63 1.2
2017-11-24 14.47 14.47 14.41 14.41 8,495 60.04 1.21
2017-11-23 0 0 0 14.18 0 - -
2017-11-22 14.31 14.31 14.16 14.18 11,084 59.08 1.19
2017-11-21 14.47 14.48 14.31 14.33 21,529 59.71 1.21
2017-11-20 14.47 14.5 14.4 14.5 22,299 60.42 1.22
2017-11-17 14.21 14.27 14.21 14.25 35,002 59.36 1.2
2017-11-16 14.12 14.22 14.1 14.17 9,759 59.04 1.19
2017-11-15 13.71 14.05 13.71 13.94 39,696 58.08 1.17
2017-11-14 13.67 13.78 13.63 13.74 6,013 57.25 1.16
2017-11-13 13.63 13.84 13.63 13.84 10,505 57.67 1.16
2017-11-10 13.99 14.02 13.83 13.87 14,998 57.79 1.17
2017-11-09 13.92 14.01 13.83 13.98 17,684 - 1.2
2017-11-08 13.62 13.65 13.53 13.64 8,248 - 1.17
2017-11-07 13.83 13.83 13.57 13.6 16,822 - 1.16
2017-11-06 13.71 13.8 13.7 13.8 31,386 - 1.18
2017-11-03 13.7 13.72 13.65 13.72 10,720 - 1.17
2017-11-02 13.96 14.03 13.94 14 48,647 - 1.2
2017-11-01 13.81 13.86 13.77 13.83 9,688 - 1.18
2017-10-31 13.84 13.84 13.73 13.76 40,883 - 1.18
2017-10-30 13.69 13.72 13.66 13.72 17,554 - 1.17
2017-10-27 13.64 13.85 13.58 13.78 25,860 - 1.18
2017-10-26 14.14 14.2 14.07 14.09 17,788 - 1.21
2017-10-25 14.38 14.4 14.25 14.35 65,837 - 1.23
2017-10-24 14.07 14.3 14.04 14.24 50,377 - 1.22
2017-10-23 13.52 13.52 13.39 13.41 23,469 - 1.15
2017-10-20 13.73 13.75 13.67 13.71 14,942 - 1.17
2017-10-19 13.74 13.86 13.74 13.86 24,060 - 1.19
2017-10-18 13.84 13.96 13.84 13.96 20,153 - 1.19
2017-10-17 13.89 13.89 13.76 13.77 17,079 - 1.18
2017-10-16 13.89 13.91 13.85 13.89 17,688 - 1.19
2017-10-13 13.84 13.86 13.79 13.83 12,970 - 1.18
2017-10-12 13.85 13.87 13.78 13.8 33,836 - 1.18
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 Price20.5Feb 19,2013
Min Stock Price5.89Aug 04,2016
Avg Stock Price12.19

Commerzbank Historical PE ratio: Past 5 years

Max PE Ratio70.85Jan 26,2018
Min PE Ratio6.32Mar 19,2013
Avg PE Ratio25.13

Commerzbank Historical PS ratio: Past 5 years

Max PS Ratio3.76May 22,2013
Min PS Ratio0.27Mar 15,2013
Avg PS Ratio0.96

CRZBY Industry Peers

Company Price Change (%)
Shinhan Financial (SHG)45.120.02 (0.04%)
China Merchants Bank (CIHKY)22.50 (0%)
Credicorp (BAP)218.224.28 (1.92%)
Delphi Tech Plc (DLPH)50.871.09 (2.1%)
Aptiv Plc (APTV)92.40.93 (1%)
Deutsche Bank (DB)16.080.03 (0.19%)
Ing Group (ING)18.380.13 (0.7%)

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 25,670 typically implies breaking news or earnings release. CRZBY stock closed at $15.91 and traded with a volume of 25,670 on the last trading day. Looking at Commerzbank stock history data, the P/S ratio was at a low of 0.27 on Mar 15, 2013.