Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commonwealth Bank of ADR (OP: CMWAY )

79.58 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 51.90 52.01 51.65 51.65 1,000 -3.30(-6.01%)
Oct 27, 2011 54.95 54.95 54.95 0 +3.52(+6.84%)
Oct 26, 2011 51.20 51.43 51.08 51.43 1,099 +0.23(+0.45%)
Oct 25, 2011 50.65 51.20 50.65 51.20 5,365 -0.38(-0.74%)
Oct 24, 2011 51.20 51.58 51.20 51.58 5,048 +1.49(+2.97%)
Oct 21, 2011 49.95 50.09 49.95 50.09 1,700 +1.54(+3.17%)
Oct 20, 2011 49.00 49.00 48.19 48.55 850 -1.20(-2.41%)
Oct 19, 2011 49.75 49.75 49.75 49.75 1,109 -0.45(-0.90%)
Oct 18, 2011 48.50 50.20 48.50 50.20 4,949 +1.96(+4.06%)
Oct 17, 2011 48.60 48.60 48.24 48.24 1,327 -1.71(-3.42%)
Oct 14, 2011 49.45 49.95 49.45 49.95 1,234 +1.30(+2.67%)
Oct 13, 2011 47.67 48.65 47.67 48.65 2,352 -0.65(-1.32%)
Oct 12, 2011 48.75 49.30 48.75 49.30 2,478 +2.60(+5.57%)
Oct 11, 2011 46.85 47.35 46.60 46.70 8,398 -0.15(-0.32%)
Oct 10, 2011 47.85 47.90 46.85 46.85 6,794 +1.15(+2.52%)
Oct 07, 2011 45.75 45.85 45.30 45.70 3,475 -0.30(-0.65%)
Oct 06, 2011 43.85 46.00 43.85 46.00 4,845 +3.00(+6.98%)
Oct 05, 2011 42.00 44.00 42.00 43.00 11,769 +1.29(+3.09%)
Oct 04, 2011 40.25 41.71 40.25 41.71 2,699 +0.27(+0.65%)
Oct 03, 2011 41.44 41.44 41.44 41.44 3,671 -2.66(-6.03%)
Sep 30, 2011 44.15 44.40 44.10 44.10 8,833 +0.02(+0.05%)
Sep 29, 2011 45.20 45.20 44.00 44.08 2,920 -0.34(-0.77%)
Sep 28, 2011 44.85 44.85 44.42 44.42 1,182 -0.93(-2.05%)
Sep 27, 2011 46.30 46.30 45.35 45.35 2,118 +1.35(+3.07%)
Sep 26, 2011 42.90 44.00 42.90 44.00 2,985 +1.47(+3.46%)
Sep 23, 2011 41.91 42.53 41.91 42.53 425 +1.61(+3.93%)
Sep 22, 2011 40.92 40.92 40.92 40.92 1,285 -4.28(-9.47%)
Sep 21, 2011 45.20 45.20 45.20 45.20 738 -0.70(-1.53%)
Sep 20, 2011 46.00 46.15 45.65 45.90 626 -0.05(-0.11%)
Sep 19, 2011 45.95 45.95 45.65 45.95 404 -1.55(-3.26%)
Sep 16, 2011 47.50 47.50 47.50 47.50 200 +0.50(+1.06%)
Sep 15, 2011 46.40 47.01 46.30 47.00 1,740 +1.55(+3.41%)
Sep 14, 2011 44.95 45.45 44.95 45.45 500 -0.86(-1.86%)
Sep 13, 2011 47.21 47.21 46.31 46.31 2,239 -1.09(-2.30%)
Sep 12, 2011 47.45 47.45 46.22 47.40 5,412 -2.05(-4.15%)
Sep 09, 2011 49.19 49.45 48.75 49.45 6,713 -0.65(-1.30%)
Sep 08, 2011 50.00 50.10 50.00 50.10 246 -1.29(-2.51%)
Sep 07, 2011 50.60 51.39 50.60 51.39 22,623 +2.32(+4.73%)
Sep 06, 2011 48.75 49.07 48.75 49.07 689 -1.18(-2.35%)
Sep 02, 2011 50.40 50.40 50.00 50.25 1,985 -1.25(-2.43%)
Sep 01, 2011 51.28 51.50 51.28 51.50 1,335 -0.45(-0.87%)
Aug 31, 2011 52.15 52.15 51.95 51.95 1,637 +0.10(+0.19%)
Aug 30, 2011 51.42 51.85 51.42 51.85 3,878 +0.11(+0.21%)
Aug 29, 2011 51.74 51.74 51.74 51.74 177 +1.42(+2.82%)
Aug 26, 2011 49.10 50.32 49.00 50.32 1,325 -3.68(-6.81%)
Aug 25, 2011 50.00 54.00 50.00 54.00 2,387 -0.75(-1.37%)
Aug 24, 2011 55.00 55.00 50.00 54.75 3,044 +3.25(+6.31%)
Aug 23, 2011 51.78 54.10 50.50 51.50 6,160 +3.35(+6.96%)
Aug 19, 2011 48.15 48.15 48.15 0 -4.75(-8.98%)
Aug 17, 2011 52.90 52.90 52.90 0 +1.74(+3.40%)
Aug 16, 2011 48.95 51.33 48.95 51.16 3,481 +1.06(+2.12%)
Aug 15, 2011 49.45 50.10 49.45 50.10 1,000 -1.20(-2.34%)
Aug 11, 2011 51.30 51.30 51.30 0 +2.73(+5.62%)
Aug 10, 2011 49.40 49.40 48.06 48.57 1,950 -2.12(-4.18%)
Aug 09, 2011 48.20 50.69 47.50 50.69 6,148 +3.99(+8.54%)
Aug 08, 2011 46.90 46.90 46.70 46.70 835 -2.35(-4.79%)
Aug 05, 2011 48.75 49.05 48.75 49.05 200 +0.05(+0.10%)
Aug 04, 2011 49.50 49.50 49.00 49.00 500 -3.26(-6.24%)
Aug 03, 2011 52.25 52.26 52.05 52.26 1,300 -1.19(-2.23%)
Aug 02, 2011 53.70 53.70 53.45 53.45 327 -1.45(-2.64%)
Aug 01, 2011 54.90 54.90 54.63 54.90 1,781 +0.65(+1.20%)
Jul 29, 2011 54.25 54.25 54.25 54.25 105 -0.55(-1.00%)
Jul 28, 2011 54.80 54.80 54.80 54.80 300 -0.10(-0.18%)
Jul 27, 2011 55.08 55.08 54.90 54.90 262 -0.30(-0.54%)
Jul 26, 2011 55.10 55.20 55.10 55.20 251 +0.30(+0.55%)
Jul 22, 2011 54.90 54.90 54.90 0 +0.88(+1.63%)
Jul 21, 2011 54.02 54.02 54.02 54.02 200 +1.17(+2.21%)
Jul 20, 2011 53.45 53.45 52.85 52.85 4,100 +0.25(+0.48%)
Jul 19, 2011 52.00 52.60 52.00 52.60 1,000 +0.80(+1.54%)
Jul 18, 2011 51.80 51.80 51.80 51.80 400 -0.55(-1.05%)
Jul 15, 2011 52.50 52.50 52.35 52.35 685 +0.26(+0.50%)
Jul 14, 2011 52.80 52.85 52.09 52.09 5,952 -1.66(-3.09%)
Jul 13, 2011 53.25 54.00 53.25 53.75 7,845 +1.00(+1.90%)
Jul 12, 2011 52.61 53.01 52.61 52.75 8,308 -0.77(-1.44%)
Jul 11, 2011 53.85 53.95 53.40 53.52 32,596 -1.33(-2.42%)
Jul 08, 2011 55.05 55.15 54.64 54.85 3,076 -1.04(-1.86%)
Jul 07, 2011 55.35 55.89 55.35 55.89 1,160 +1.05(+1.91%)
Jul 06, 2011 55.25 55.25 54.84 54.84 3,010 -0.91(-1.63%)
Jul 05, 2011 55.75 55.75 55.75 55.75 100 -0.49(-0.87%)
Jul 01, 2011 55.29 56.24 55.29 56.24 524 +1.54(+2.82%)
Jun 29, 2011 54.70 54.70 54.70 0 +1.50(+2.82%)
Jun 27, 2011 53.20 53.20 53.20 0 +0.70(+1.33%)
Jun 23, 2011 52.50 52.50 52.50 0 -1.15(-2.14%)
Jun 22, 2011 53.90 54.10 53.65 53.65 2,052 -0.15(-0.28%)
Jun 21, 2011 53.50 53.80 53.50 53.80 1,300 +0.55(+1.03%)
Jun 20, 2011 52.60 53.25 52.60 53.25 3,450 +0.15(+0.28%)
Jun 17, 2011 52.45 53.10 52.45 53.10 418 +0.10(+0.19%)
Jun 15, 2011 53.00 53.00 53.00 0 -1.40(-2.57%)
Jun 14, 2011 53.55 54.40 53.55 54.40 6,700 +2.20(+4.21%)
Jun 13, 2011 52.00 52.35 52.00 52.20 5,600 +0.15(+0.29%)
Jun 10, 2011 52.05 52.05 52.05 52.05 850 -0.97(-1.83%)
Jun 07, 2011 53.02 53.02 53.02 0 +0.07(+0.13%)
Jun 06, 2011 53.55 53.55 52.95 52.95 725 -0.05(-0.09%)
Jun 02, 2011 53.00 53.00 53.00 53.00 0 -1.15(-2.12%)
May 24, 2011 54.05 54.15 54.00 54.15 14,100 -0.70(-1.28%)
May 18, 2011 54.85 54.85 54.85 0 +0.00(+0.00%)
May 17, 2011 54.85 54.85 54.85 54.85 100 +0.25(+0.46%)
May 16, 2011 54.80 54.80 54.60 54.60 400 -1.36(-2.43%)
May 11, 2011 55.96 55.96 55.96 55.96 0 -1.04(-1.82%)
May 09, 2011 57.00 57.00 57.00 0 +0.77(+1.37%)
May 05, 2011 56.23 56.23 56.23 0 -0.27(-0.48%)
May 04, 2011 57.00 57.00 56.50 56.50 400 -1.46(-2.52%)
May 03, 2011 57.96 57.96 57.96 57.96 200 -1.39(-2.34%)
May 02, 2011 59.35 59.35 59.35 59.35 500 +2.46(+4.32%)
Apr 26, 2011 56.89 56.89 56.89 56.89 0 +0.49(+0.87%)
Apr 25, 2011 56.40 56.40 56.40 56.40 1,200 -0.40(-0.70%)
Apr 20, 2011 56.80 56.80 56.80 56.80 0 +2.20(+4.03%)
Apr 18, 2011 54.60 54.60 54.60 54.60 0 -0.90(-1.62%)
Apr 15, 2011 55.65 55.65 55.50 55.50 800 +0.90(+1.65%)
Apr 04, 2011 54.60 54.60 54.60 54.60 0 -0.45(-0.82%)
Apr 01, 2011 55.05 55.05 55.05 55.05 200 +0.51(+0.94%)
Mar 31, 2011 54.35 54.54 54.35 54.54 578 +0.71(+1.32%)
Mar 29, 2011 53.83 53.83 53.83 53.83 0 +0.33(+0.62%)
Mar 28, 2011 53.40 53.95 53.40 53.50 146,446 +1.19(+2.27%)
Mar 23, 2011 52.31 52.31 52.31 52.31 0 +0.06(+0.11%)
Mar 22, 2011 51.50 52.25 51.50 52.25 8,068 +1.85(+3.67%)
Mar 18, 2011 50.40 50.40 50.40 50.40 0 +0.40(+0.80%)
Mar 16, 2011 50.00 50.00 50.00 50.00 0 -1.50(-2.91%)
Mar 10, 2011 51.50 51.50 51.50 51.50 0 -0.75(-1.44%)
Mar 09, 2011 52.25 52.25 52.25 52.25 16,512 -0.55(-1.04%)
Mar 08, 2011 52.60 52.80 52.60 52.80 4,000 +0.05(+0.09%)
Mar 07, 2011 52.25 52.75 52.25 52.75 370 -0.50(-0.94%)
Mar 04, 2011 53.25 53.25 53.25 53.25 370 -0.40(-0.75%)
Mar 03, 2011 53.35 53.65 53.35 53.65 370 -0.35(-0.65%)
Mar 01, 2011 54.00 54.00 54.00 0 -0.50(-0.92%)
Feb 28, 2011 54.50 54.50 54.50 54.50 1,208 +0.35(+0.65%)
Feb 25, 2011 54.15 54.15 54.15 54.15 325 +1.15(+2.17%)
Feb 23, 2011 53.00 53.00 53.00 0 +0.10(+0.19%)
Feb 22, 2011 52.90 52.90 52.90 52.90 653 -2.35(-4.25%)
Feb 18, 2011 55.17 55.25 55.17 55.25 2,000 +1.25(+2.31%)
Feb 17, 2011 53.45 54.10 53.45 54.00 944 +0.35(+0.65%)
Feb 16, 2011 53.35 53.90 53.35 53.65 3,609 +1.20(+2.29%)
Feb 15, 2011 52.45 52.45 52.45 52.45 400 -3.00(-5.41%)
Feb 10, 2011 55.45 55.45 55.45 0 +0.84(+1.54%)
Feb 08, 2011 54.61 54.61 54.61 0 +1.11(+2.07%)
Feb 03, 2011 53.50 53.50 53.50 0 -0.25(-0.47%)
Feb 01, 2011 53.75 53.75 53.75 0 +2.05(+3.97%)
Jan 28, 2011 51.70 51.70 51.70 51.70 0 -0.80(-1.52%)
Jan 27, 2011 52.50 52.50 52.50 52.50 300 -0.05(-0.10%)
Jan 26, 2011 52.60 52.60 52.55 52.55 300 -0.25(-0.47%)
Jan 24, 2011 52.80 52.80 52.80 0 +1.55(+3.02%)
Jan 20, 2011 51.25 51.25 51.25 0 -0.25(-0.49%)
Jan 19, 2011 52.05 52.05 51.50 51.50 2,300 +1.45(+2.90%)
Jan 11, 2011 50.05 50.05 50.05 0 +0.05(+0.10%)
Jan 06, 2011 50.00 50.00 50.00 0 -1.15(-2.25%)
Jan 04, 2011 51.15 51.15 51.15 0 -1.15(-2.20%)
Jan 03, 2011 52.30 52.30 52.30 52.30 200 +0.00(+0.00%)
Dec 31, 2010 52.30 52.30 52.30 52.30 300 -0.10(-0.19%)
Dec 29, 2010 52.40 52.40 52.40 0 +0.00(+0.00%)
Dec 28, 2010 51.58 52.40 51.58 52.40 400 +0.82(+1.59%)
Dec 27, 2010 51.58 51.58 51.58 51.58 1,350 +0.03(+0.06%)
Dec 23, 2010 51.55 51.55 51.55 51.55 219 +0.30(+0.59%)
Dec 22, 2010 51.25 51.25 51.25 51.25 1,200 -0.10(-0.19%)
Dec 21, 2010 51.20 51.35 51.20 51.35 7,099 +1.35(+2.70%)
Dec 15, 2010 50.00 50.00 50.00 0 -0.95(-1.86%)
Dec 14, 2010 50.95 50.95 50.95 50.95 200 -0.55(-1.07%)
Dec 13, 2010 51.30 51.55 51.30 51.50 2,145 +1.15(+2.28%)
Dec 10, 2010 50.15 50.35 50.15 50.35 32,585 +0.15(+0.30%)
Dec 09, 2010 49.85 50.20 49.85 50.20 6,675 +0.85(+1.72%)
Dec 03, 2010 49.35 49.35 49.35 0 +0.55(+1.13%)
Dec 02, 2010 48.80 48.80 48.80 48.80 200 +2.05(+4.39%)
Nov 30, 2010 46.75 46.75 46.75 46.75 0 -0.25(-0.53%)
Nov 29, 2010 47.00 47.00 47.00 47.00 619 -1.05(-2.19%)
Nov 24, 2010 48.05 48.05 48.05 48.05 0 +0.70(+1.48%)
Nov 23, 2010 47.35 47.35 47.35 47.35 1,000 -0.45(-0.94%)
Nov 22, 2010 48.35 48.35 47.80 47.80 5,000 -1.20(-2.45%)
Nov 16, 2010 49.00 49.00 49.00 49.00 0 +0.20(+0.41%)
Nov 11, 2010 48.80 48.80 48.80 48.80 0 +0.00(+0.00%)
Nov 10, 2010 48.75 48.80 48.75 48.80 510 +0.45(+0.93%)
Nov 09, 2010 49.45 49.45 48.35 48.35 8,243 -1.70(-3.40%)
Nov 05, 2010 50.05 50.05 50.05 0 +0.65(+1.32%)
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.