Commerzbank Stock Price History, CRZBY Historical Prices

Add to My Stocks
$12.62 $0.08 (0.63%) CRZBY stock closing price Aug 22, 2017 (Closing)

Commerzbank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Commerzbank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Commerzbank stock price history chart shows that the stock price was at a high of 444.5 on 15 Oct, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2212.6312.6412.5912.6234496N/A1.08
2017-08-2112.6912.7512.6912.7024345N/A1.09
2017-08-1812.6912.8812.6912.8313781N/A1.10
2017-08-1712.7712.8012.6312.6336307N/A1.08
2017-08-1613.1513.1513.0713.0840895N/A1.12
2017-08-1513.1513.1613.0413.1215221N/A1.12
2017-08-1413.0513.1113.0313.0822309N/A1.12
2017-08-1112.6612.7112.6412.7145211N/A1.09
2017-08-1012.9112.9112.7612.8026527N/A1.10
2017-08-0913.0113.1213.0013.1037946N/A1.12
2017-08-0813.5813.6113.4613.4839684N/A1.15
2017-08-0713.7313.7313.6813.7011584N/A1.17
2017-08-0413.6613.6713.5413.6214518050.431.18
2017-08-0313.2713.3613.2413.353739549.441.16
2017-08-0213.0813.1313.0213.042252348.291.13
2017-08-0113.1713.2913.1613.254687149.071.15
2017-07-3113.1113.1813.0313.181770048.821.14
2017-07-2813.0413.1813.0213.143745748.671.14
2017-07-2712.9713.0812.9712.9828121548.061.12
2017-07-2612.8712.9312.7812.9125620347.821.12
2017-07-2512.5812.6612.5612.632539746.781.09
2017-07-2412.2112.3312.2112.332194545.671.07
2017-07-2112.0312.0611.9612.011742844.461.04
2017-07-2012.3312.3312.2312.281130145.481.06
2017-07-1912.1012.1612.0612.123625244.891.05
2017-07-1812.5812.5812.4512.512935746.331.08
2017-07-1712.6112.6612.5912.661892846.891.10
2017-07-1412.7112.7612.6712.7312827247.151.10
2017-07-1312.7212.8612.7212.861015747.631.11
2017-07-1212.6012.6212.5212.581445446.591.09
2017-07-1112.7712.8112.6712.801495547.411.11
2017-07-1012.7112.7612.6912.691849747.001.10
2017-07-0712.7212.7512.6412.751253247.221.10
2017-07-0612.7112.8312.6712.735146647.151.10
2017-07-0512.3512.9312.1812.6019716746.671.09
2017-07-0312.2312.3712.2312.372538445.821.07
2017-06-3012.0612.0611.8912.026084044.521.04
2017-06-2912.0212.0211.8211.968054244.301.04
2017-06-2811.4711.6811.4711.689222143.261.01
2017-06-2711.0311.2711.0211.205064941.480.97
2017-06-2610.6010.6610.5810.581751139.190.92
2017-06-2310.3310.3810.3310.364308338.350.90
2017-06-2210.3210.5410.3210.544839039.040.91
2017-06-2110.3510.4410.3310.40940938.500.90
2017-06-2010.5610.5710.4510.471750438.780.91
2017-06-1910.6510.7110.6510.711689339.650.93
2017-06-1610.4610.5610.4610.551878139.070.91
2017-06-1510.3010.4010.3010.402832938.520.90
2017-06-1410.5510.5910.4110.544478339.020.91
2017-06-1310.5810.5910.5110.581834639.190.92
2017-06-1210.4310.5110.4210.50790438.890.91
2017-06-0910.5010.6410.5010.591147639.210.92
2017-06-0810.3710.5910.3510.591168339.220.92
2017-06-0710.6010.6010.5210.572792939.150.92
2017-06-0610.5510.5810.5410.563247739.110.91
2017-06-0510.4210.5410.4210.493249738.850.91
2017-06-0210.5610.5810.5110.541931739.040.91
2017-06-0110.5310.5610.5010.56505639.110.91
2017-05-3110.6110.6110.4910.554440739.070.91
2017-05-3010.3610.5210.2710.508121738.890.91
2017-05-290.000.000.0010.450N/AN/A
2017-05-2610.4510.4610.4110.452014838.700.90
2017-05-2510.6710.6710.6310.651290939.440.92
2017-05-2410.6810.7310.6710.721813139.690.93
2017-05-2310.7110.7710.7010.772477939.890.93
2017-05-2210.7910.7910.6510.68940339.560.92
2017-05-1910.5810.6710.5810.671023841.040.85
2017-05-1810.4210.4710.3610.432927040.120.83
2017-05-1710.4510.4510.3710.41934140.040.83
2017-05-1610.7610.7810.6710.753187041.350.86
2017-05-1510.5310.6210.5310.623169340.830.85
2017-05-1210.3810.3810.2710.312703239.640.82
2017-05-1110.3110.3210.2310.317511739.650.82
2017-05-1010.2210.3110.2110.291282839.580.82
2017-05-0910.5210.5210.1410.1750986N/A0.61
2017-05-0810.2610.3110.2310.2627955N/A0.62
2017-05-0510.4710.6210.4410.6115881N/A0.64
2017-05-0410.2110.3510.2010.3311603N/A0.62
2017-05-039.9710.029.9710.0116343N/A0.60
2017-05-029.849.879.849.8717165N/A0.59
2017-05-019.809.889.789.846960N/A0.59
2017-04-289.809.809.749.7614833N/A0.59
2017-04-279.669.669.509.5828505N/A0.58
2017-04-269.779.849.779.8214158N/A0.59
2017-04-259.849.929.839.8721743N/A0.59
2017-04-249.779.859.749.8341805N/A0.59
2017-04-218.838.928.838.894802N/A0.53
2017-04-208.878.908.838.909198N/A0.53
2017-04-198.738.808.718.7119059N/A0.52
Get more Data

Commerzbank Stock 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 Historical Prices: Past 5 years

Max Stock Price 22.9 Jan 10,2013
Min Stock Price 5.89 Aug 04,2016
Avg Stock Price 12.67

Commerzbank Historical PE ratio: Past 5 years

Max PE Ratio 49.44 Aug 03,2017
Min PE Ratio 6.32 Mar 19,2013
Avg PE Ratio 18.83

Commerzbank Historical PS ratio: Past 5 years

Max PS Ratio 3.76 May 22,2013
Min PS Ratio 0.27 Nov 16,2012
Avg PS Ratio 0.87

CRZBY Industry Peers

Company Price Change (%)
China Construction Bank (CICHY)17.070.34 (2.03%)
Erste Group Bank (EBKDY)20.940.08 (0.38%)
Bnp Paribas (BNPQY)38.360.11 (0.29%)
Blackrock (BLK)421.376 (1.44%)
Delphi Automotive (DLPH)94.181.27 (1.37%)
Deutsche Bank (DB)16.30.13 (0.8%)
Ing Group (ING)17.890.08 (0.45%)

Commerzbank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Commerzbank stock analysis. Commerzbank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 12.62 and 34496 shares of CRZBY were traded on 22 Aug, 2017. The average P/S ratio was 0.78 as can be seen by Commerzbank stock price history. .