Skip to main content

Commonwealth Bank of ADR (OP: CMWAY )

93.56 -0.42 (-0.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.87 63.87 63.28 63.62 24,611 -0.13(-0.21%)
Jan 30, 2018 63.84 63.84 63.76 8,678 -0.08(-0.13%)
Jan 29, 2018 63.70 63.99 63.67 63.84 19,003 -0.06(-0.10%)
Jan 26, 2018 63.60 64.00 63.60 63.91 8,961 +0.73(+1.15%)
Jan 25, 2018 63.58 63.68 63.02 63.18 13,719 -0.15(-0.23%)
Jan 24, 2018 63.43 63.46 63.18 63.33 6,619 -0.30(-0.48%)
Jan 23, 2018 63.35 63.63 63.28 63.63 11,589 +0.18(+0.28%)
Jan 22, 2018 63.26 63.46 63.26 63.45 8,456 -0.55(-0.86%)
Jan 19, 2018 63.97 64.10 63.85 64.00 21,772 +0.16(+0.25%)
Jan 18, 2018 63.90 63.92 63.83 63.84 13,481 -0.40(-0.62%)
Jan 17, 2018 63.70 64.34 63.70 64.24 11,343 +0.43(+0.67%)
Jan 16, 2018 64.26 64.26 63.58 63.81 12,409 -0.41(-0.65%)
Jan 12, 2018 64.22 64.22 64.22 0 +0.02(+0.03%)
Jan 11, 2018 64.17 64.22 63.95 64.20 19,278 +0.38(+0.59%)
Jan 10, 2018 63.85 64.13 63.71 63.83 19,255 -0.61(-0.95%)
Jan 09, 2018 64.38 64.61 64.38 64.44 10,264 +0.30(+0.47%)
Jan 08, 2018 63.98 64.14 63.98 64.14 10,984 +0.04(+0.06%)
Jan 05, 2018 63.85 64.10 63.85 64.10 5,676 +0.86(+1.37%)
Jan 04, 2018 62.98 63.33 62.98 63.23 20,453 +0.12(+0.19%)
Jan 03, 2018 63.14 63.15 62.91 63.12 7,530 +0.12(+0.20%)
Jan 02, 2018 63.40 63.40 63.40 62.99 7,702 +0.46(+0.73%)
Dec 29, 2017 62.53 62.53 62.53 0 -0.12(-0.18%)
Dec 28, 2017 62.73 62.74 62.53 62.65 9,242 +0.32(+0.52%)
Dec 27, 2017 62.40 62.48 62.25 62.33 6,472 +0.26(+0.42%)
Dec 26, 2017 61.88 62.14 61.88 62.06 4,555 +0.05(+0.09%)
Dec 22, 2017 61.83 62.14 61.82 62.01 6,623 +0.35(+0.57%)
Dec 21, 2017 61.58 61.80 61.40 61.66 19,193 +0.09(+0.15%)
Dec 20, 2017 61.62 61.62 61.48 61.56 9,924 +0.11(+0.19%)
Dec 19, 2017 61.45 61.50 61.26 61.45 9,219 -0.18(-0.30%)
Dec 18, 2017 61.59 61.73 61.55 61.63 9,702 +0.17(+0.28%)
Dec 15, 2017 61.44 61.50 61.30 61.47 11,836 -0.19(-0.31%)
Dec 14, 2017 61.64 61.75 61.53 61.66 15,001 +0.19(+0.31%)
Dec 13, 2017 61.26 61.66 61.17 61.47 15,790 +0.75(+1.24%)
Dec 12, 2017 60.68 60.82 60.58 60.72 11,296 +0.31(+0.52%)
Dec 11, 2017 60.02 60.48 60.02 60.41 20,193 +0.40(+0.66%)
Dec 08, 2017 59.95 60.05 59.84 60.01 13,163 +0.48(+0.81%)
Dec 07, 2017 59.47 59.63 59.30 59.53 13,548 -0.13(-0.22%)
Dec 06, 2017 59.73 59.80 59.53 59.66 12,125 -0.19(-0.32%)
Dec 05, 2017 60.00 60.00 59.79 59.85 21,870 +0.15(+0.25%)
Dec 04, 2017 59.84 59.94 59.60 59.70 10,634 -0.52(-0.86%)
Dec 01, 2017 60.01 60.31 60.01 60.22 10,767 -0.12(-0.21%)
Nov 30, 2017 60.63 60.67 60.31 60.34 13,413 -1.09(-1.77%)
Nov 29, 2017 61.31 61.58 61.31 61.43 11,013 -0.09(-0.14%)
Nov 28, 2017 61.49 61.59 61.18 61.52 17,472 +0.33(+0.53%)
Nov 27, 2017 61.62 61.62 61.19 61.19 9,748 -0.40(-0.65%)
Nov 24, 2017 61.52 61.65 61.52 61.59 3,712 -0.20(-0.32%)
Nov 22, 2017 61.66 61.79 61.59 61.79 11,523 +0.48(+0.77%)
Nov 21, 2017 61.24 61.45 61.24 61.31 15,873 +0.13(+0.22%)
Nov 20, 2017 60.91 61.21 60.91 61.18 14,168 +0.02(+0.04%)
Nov 17, 2017 61.00 61.20 60.95 61.16 7,697 -0.66(-1.06%)
Nov 16, 2017 61.35 61.83 61.35 61.81 5,374 +0.61(+0.99%)
Nov 15, 2017 61.03 61.29 60.90 61.20 8,997 -0.15(-0.24%)
Nov 14, 2017 61.32 61.45 61.19 61.35 14,141 -0.83(-1.33%)
Nov 13, 2017 62.05 62.20 61.96 62.18 13,390 +0.02(+0.03%)
Nov 10, 2017 61.91 62.16 61.88 62.16 6,043 +0.13(+0.21%)
Nov 09, 2017 61.77 62.03 61.72 62.03 8,229 -0.47(-0.75%)
Nov 08, 2017 60.95 62.60 60.95 62.50 541,486 +2.82(+4.73%)
Nov 07, 2017 60.40 60.40 59.52 59.68 11,263 +0.00(+0.00%)
Nov 06, 2017 59.38 59.82 59.38 59.68 7,224 -0.03(-0.05%)
Nov 03, 2017 59.75 59.75 59.54 59.71 5,985 -0.20(-0.33%)
Nov 02, 2017 59.13 60.12 59.13 59.91 24,427 +0.08(+0.13%)
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.