Skip to main content

Commonwealth Bank of ADR (OP: CMWAY )

85.23 +1.80 (+2.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 79.37 79.80 78.75 78.75 22,693 -1.85(-2.30%)
Mar 30, 2022 80.88 81.09 80.51 80.60 12,737 +0.07(+0.09%)
Mar 29, 2022 81.75 81.75 79.82 80.53 14,181 +0.28(+0.35%)
Mar 28, 2022 80.85 80.85 79.55 80.25 11,671 +0.21(+0.26%)
Mar 25, 2022 79.85 80.19 79.55 80.04 18,156 -0.84(-1.04%)
Mar 24, 2022 80.41 80.88 80.23 80.88 9,624 +0.93(+1.16%)
Mar 23, 2022 80.23 80.50 79.95 79.95 13,158 +0.51(+0.64%)
Mar 22, 2022 79.14 79.59 79.10 79.44 29,358 +0.54(+0.68%)
Mar 21, 2022 78.80 79.33 78.60 78.90 16,984 -0.87(-1.09%)
Mar 18, 2022 79.02 79.77 78.61 79.77 20,449 +1.07(+1.36%)
Mar 17, 2022 78.02 78.87 78.00 78.70 20,026 +0.94(+1.21%)
Mar 16, 2022 77.53 77.76 76.25 77.76 19,983 +2.03(+2.68%)
Mar 15, 2022 75.45 76.73 75.02 75.73 53,489 +1.43(+1.92%)
Mar 14, 2022 74.49 74.75 73.82 74.30 456,754 +1.94(+2.68%)
Mar 11, 2022 73.06 73.06 72.34 72.36 25,377 -0.63(-0.86%)
Mar 10, 2022 70.80 73.25 70.80 72.99 29,516 +0.49(+0.68%)
Mar 09, 2022 72.81 72.81 71.50 72.50 33,967 +2.60(+3.72%)
Mar 08, 2022 71.00 71.00 69.29 69.90 59,469 +0.06(+0.09%)
Mar 07, 2022 69.95 69.95 69.28 69.84 53,084 +0.09(+0.13%)
Mar 04, 2022 71.16 71.16 68.93 69.75 53,153 +0.97(+1.41%)
Mar 03, 2022 69.46 69.71 68.78 68.78 66,949 -1.16(-1.66%)
Mar 02, 2022 69.07 69.94 68.80 69.94 36,200 +2.20(+3.25%)
Mar 01, 2022 70.24 70.24 67.64 67.74 68,933 -0.58(-0.85%)
Feb 28, 2022 68.05 68.71 67.84 68.32 66,957 -1.16(-1.67%)
Feb 25, 2022 66.12 69.48 68.62 69.48 60,463 +0.63(+0.92%)
Feb 24, 2022 67.50 68.85 66.89 68.85 44,052 -0.55(-0.79%)
Feb 23, 2022 69.60 70.45 69.04 69.40 35,609 -0.17(-0.25%)
Feb 22, 2022 70.03 71.28 68.90 69.58 23,432 -0.31(-0.45%)
Feb 18, 2022 69.89 0 -2.13(-2.96%)
Feb 17, 2022 70.99 72.93 70.99 72.02 23,061 -0.56(-0.77%)
Feb 16, 2022 73.29 73.29 71.49 72.58 21,016 +0.64(+0.89%)
Feb 15, 2022 73.49 73.49 71.11 71.94 47,630 +1.45(+2.06%)
Feb 14, 2022 70.28 70.97 70.11 70.49 35,312 +0.99(+1.42%)
Feb 11, 2022 71.25 71.25 69.50 69.50 24,685 -2.03(-2.84%)
Feb 10, 2022 72.72 73.19 71.53 71.53 27,139 -0.58(-0.80%)
Feb 09, 2022 70.47 72.11 70.47 72.11 24,137 +1.71(+2.43%)
Feb 08, 2022 65.37 70.40 65.37 70.40 59,685 +3.79(+5.69%)
Feb 07, 2022 67.58 67.58 66.55 66.61 28,635 +0.12(+0.18%)
Feb 04, 2022 65.89 67.76 65.64 66.49 50,472 -0.59(-0.88%)
Feb 03, 2022 66.77 67.13 66.08 67.08 39,489 -0.80(-1.17%)
Feb 02, 2022 69.02 69.02 67.41 67.88 28,407 +0.11(+0.17%)
Feb 01, 2022 69.01 69.01 66.66 67.76 84,020 +0.71(+1.06%)
Jan 31, 2022 66.20 67.47 66.04 67.05 78,411 -0.11(-0.16%)
Jan 28, 2022 68.40 68.40 66.06 67.16 45,645 +0.25(+0.37%)
Jan 27, 2022 67.64 68.10 66.59 66.91 102,115 -1.41(-2.06%)
Jan 26, 2022 68.50 70.00 67.49 68.32 88,345 -0.42(-0.61%)
Jan 25, 2022 68.20 70.00 67.60 68.74 60,732 -0.04(-0.06%)
Jan 24, 2022 68.03 69.09 66.70 68.78 61,655 -0.78(-1.12%)
Jan 21, 2022 70.90 70.92 69.54 69.56 68,046 -1.25(-1.77%)
Jan 20, 2022 73.57 73.57 70.42 70.81 73,716 +0.21(+0.30%)
Jan 19, 2022 73.66 73.67 70.60 70.60 81,853 -1.39(-1.93%)
Jan 18, 2022 73.00 74.50 71.77 71.99 34,519 -1.46(-1.99%)
Jan 14, 2022 73.45 0 -0.60(-0.81%)
Jan 13, 2022 73.81 75.49 73.81 74.05 15,435 -0.02(-0.03%)
Jan 12, 2022 73.67 74.07 73.59 74.07 28,236 +0.21(+0.28%)
Jan 11, 2022 72.68 73.87 72.66 73.86 47,116 +0.11(+0.15%)
Jan 10, 2022 73.50 73.75 72.89 73.75 23,687 +0.25(+0.34%)
Jan 07, 2022 73.79 73.79 73.30 73.50 21,479 +1.01(+1.39%)
Jan 06, 2022 72.53 73.43 71.87 72.49 36,908 -1.56(-2.11%)
Jan 05, 2022 72.92 75.16 72.92 74.05 21,175 -0.43(-0.58%)
Jan 04, 2022 74.37 74.75 74.12 74.48 38,738 +1.23(+1.68%)
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.