Skip to main content

Commonwealth Bank of ADR (OP: CMWAY )

83.44 +0.78 (+0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 45.69 45.97 45.65 45.87 27,527 -0.07(-0.15%)
Sep 29, 2020 45.90 45.95 45.71 45.94 36,592 -0.59(-1.28%)
Sep 28, 2020 46.67 46.67 46.26 46.53 15,767 +0.02(+0.05%)
Sep 25, 2020 46.22 46.51 45.96 46.51 24,800 +1.13(+2.49%)
Sep 24, 2020 44.85 45.57 44.85 45.38 35,052 +0.23(+0.51%)
Sep 23, 2020 45.72 45.99 44.89 45.15 47,116 -0.54(-1.18%)
Sep 22, 2020 45.83 45.96 45.32 45.69 23,739 +0.20(+0.44%)
Sep 21, 2020 45.34 46.84 45.11 45.49 20,098 -1.55(-3.30%)
Sep 18, 2020 47.23 47.23 46.60 47.04 28,300 -0.62(-1.30%)
Sep 17, 2020 47.54 47.68 47.36 47.66 9,947 -0.19(-0.40%)
Sep 16, 2020 48.22 48.35 47.73 47.85 11,555 +0.09(+0.19%)
Sep 15, 2020 47.94 48.12 47.76 47.76 29,811 -0.60(-1.24%)
Sep 14, 2020 48.45 48.48 48.26 48.36 14,628 +0.27(+0.56%)
Sep 11, 2020 47.92 48.13 47.63 48.09 12,100 +0.09(+0.19%)
Sep 10, 2020 48.90 48.91 47.78 48.00 11,215 -1.51(-3.05%)
Sep 09, 2020 48.96 49.52 48.77 49.51 26,713 +0.75(+1.54%)
Sep 08, 2020 48.97 49.01 48.63 48.76 12,584 -0.22(-0.45%)
Sep 04, 2020 48.45 48.98 47.72 48.98 21,800 +0.25(+0.51%)
Sep 03, 2020 49.61 49.61 48.54 48.73 12,783 -1.21(-2.42%)
Sep 02, 2020 49.71 49.94 49.68 49.94 9,210 +0.64(+1.30%)
Sep 01, 2020 49.55 49.67 49.23 49.30 22,509 -0.89(-1.77%)
Aug 31, 2020 50.25 50.32 50.04 50.19 7,838 -0.51(-1.01%)
Aug 28, 2020 50.74 50.74 50.23 50.70 9,300 +0.36(+0.72%)
Aug 27, 2020 50.09 50.37 49.92 50.34 36,240 -0.31(-0.61%)
Aug 26, 2020 50.33 50.71 50.33 50.65 9,891 +0.19(+0.38%)
Aug 25, 2020 50.16 50.48 50.16 50.46 11,149 +0.70(+1.41%)
Aug 24, 2020 49.48 50.11 49.48 49.76 5,824 -0.10(-0.20%)
Aug 21, 2020 50.84 50.85 49.73 49.86 8,800 -1.53(-2.98%)
Aug 20, 2020 48.62 51.39 48.62 51.39 19,881 -0.36(-0.70%)
Aug 19, 2020 50.47 52.40 50.47 51.75 19,943 +0.57(+1.11%)
Aug 18, 2020 51.05 51.25 50.80 51.18 9,307 -0.19(-0.36%)
Aug 17, 2020 51.59 51.70 51.29 51.37 6,894 +0.12(+0.23%)
Aug 14, 2020 51.33 51.33 50.99 51.25 5,200 -0.61(-1.18%)
Aug 13, 2020 52.23 52.43 51.85 51.86 11,389 -1.77(-3.30%)
Aug 12, 2020 53.75 53.95 53.38 53.63 3,738 -0.07(-0.13%)
Aug 11, 2020 53.99 54.12 53.70 53.70 48,727 +1.10(+2.09%)
Aug 10, 2020 52.62 52.85 52.60 52.60 9,500 +1.23(+2.40%)
Aug 07, 2020 51.42 51.45 51.14 51.37 5,300 -0.37(-0.72%)
Aug 06, 2020 51.62 51.82 51.62 51.73 3,853 -0.06(-0.13%)
Aug 05, 2020 52.17 52.17 51.80 51.80 8,663 +0.75(+1.47%)
Aug 04, 2020 50.88 51.05 50.48 51.05 14,771 +0.73(+1.45%)
Aug 03, 2020 49.77 50.54 49.77 50.32 8,740 -0.47(-0.93%)
Jul 31, 2020 50.91 50.91 50.60 50.79 10,700 -1.32(-2.53%)
Jul 30, 2020 51.70 52.32 51.52 52.11 6,963 -0.85(-1.60%)
Jul 29, 2020 52.24 53.05 52.24 52.96 7,456 +1.24(+2.40%)
Jul 28, 2020 51.48 51.81 51.48 51.72 20,897 -0.18(-0.34%)
Jul 27, 2020 51.93 51.97 51.72 51.90 12,649 +0.18(+0.34%)
Jul 24, 2020 51.27 51.81 51.27 51.72 23,100 -0.31(-0.60%)
Jul 23, 2020 52.55 52.58 51.78 52.03 10,280 -0.82(-1.55%)
Jul 22, 2020 52.77 53.11 52.77 52.85 6,393 +0.26(+0.49%)
Jul 21, 2020 52.79 53.05 52.59 52.59 28,908 +1.88(+3.71%)
Jul 20, 2020 50.68 50.85 50.52 50.71 10,137 -0.06(-0.12%)
Jul 17, 2020 50.83 50.84 50.67 50.77 8,200 -0.08(-0.16%)
Jul 16, 2020 50.81 50.89 50.52 50.85 13,974 -0.58(-1.13%)
Jul 15, 2020 51.16 51.52 50.87 51.43 10,405 +1.12(+2.23%)
Jul 14, 2020 50.01 50.31 49.91 50.31 18,263 +0.85(+1.72%)
Jul 13, 2020 49.98 50.62 49.46 49.46 17,013 -0.09(-0.19%)
Jul 10, 2020 49.13 49.70 49.13 49.55 12,600 +0.87(+1.78%)
Jul 09, 2020 49.33 49.36 48.45 48.69 24,998 -1.04(-2.10%)
Jul 08, 2020 49.26 49.73 49.26 49.73 7,184 +0.50(+1.02%)
Jul 07, 2020 50.74 50.74 49.23 49.23 17,646 -0.77(-1.54%)
Jul 06, 2020 49.83 50.00 49.83 50.00 13,900 +0.46(+0.93%)
Jul 02, 2020 49.70 49.79 49.22 49.54 20,500 +1.08(+2.23%)
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.