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 (%)
Feb 28, 2018 59.59 59.67 58.91 58.91 14,436 -0.77(-1.29%)
Feb 27, 2018 60.00 60.00 59.48 59.68 10,905 -0.69(-1.14%)
Feb 26, 2018 60.23 60.37 59.93 60.37 14,529 +0.99(+1.67%)
Feb 23, 2018 59.15 59.38 58.97 59.38 9,673 +0.49(+0.83%)
Feb 22, 2018 58.93 59.35 58.64 58.89 17,005 -0.97(-1.62%)
Feb 21, 2018 60.08 60.60 59.70 59.86 15,503 +0.11(+0.18%)
Feb 20, 2018 59.81 60.10 59.68 59.75 9,403 -0.43(-0.71%)
Feb 16, 2018 60.18 60.18 60.18 0 -0.11(-0.18%)
Feb 15, 2018 60.15 60.51 59.91 60.29 15,485 -0.41(-0.68%)
Feb 14, 2018 57.92 60.70 57.92 60.70 18,449 +0.62(+1.02%)
Feb 13, 2018 59.66 60.11 59.66 60.09 25,439 +0.39(+0.65%)
Feb 12, 2018 60.07 60.07 59.15 59.70 14,591 +0.45(+0.77%)
Feb 09, 2018 58.98 59.27 57.71 59.24 32,289 +1.17(+2.01%)
Feb 08, 2018 59.42 59.48 58.07 58.07 21,623 -2.44(-4.03%)
Feb 07, 2018 61.43 60.30 60.51 15,995 -0.92(-1.50%)
Feb 06, 2018 61.36 62.14 61.06 61.43 25,061 -0.49(-0.79%)
Feb 05, 2018 62.93 63.06 61.67 61.92 9,991 -1.61(-2.54%)
Feb 02, 2018 63.90 63.92 63.37 63.53 8,501 -0.67(-1.05%)
Feb 01, 2018 63.95 64.33 63.95 64.21 7,307 +0.58(+0.92%)
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%)
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.