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

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
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 (%)
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%)
Nov 04, 2010 49.40 49.40 49.40 49.40 800 -0.35(-0.70%)
Oct 21, 2010 49.75 49.75 49.75 0 -0.10(-0.20%)
Oct 20, 2010 49.85 49.85 49.85 49.85 300 +1.65(+3.42%)
Oct 19, 2010 48.20 48.20 48.20 48.20 300 -2.00(-3.98%)
Oct 18, 2010 50.20 50.20 50.20 50.20 500 -0.05(-0.10%)
Oct 12, 2010 50.25 50.25 50.25 0 -0.50(-0.99%)
Oct 11, 2010 50.75 50.75 50.75 50.75 5,903 -0.08(-0.16%)
Oct 08, 2010 50.83 50.83 50.83 50.83 400 +0.38(+0.75%)
Oct 07, 2010 50.45 50.45 50.45 50.45 1,569 -0.60(-1.18%)
Oct 06, 2010 51.05 51.05 51.05 51.05 16,116 +0.60(+1.19%)
Oct 04, 2010 50.45 50.45 50.45 0 +0.00(+0.00%)
Sep 29, 2010 50.45 50.45 50.45 0 +0.00(+0.00%)
Sep 21, 2010 50.45 50.45 50.45 0 -0.45(-0.88%)
Sep 15, 2010 50.90 50.90 50.90 0 +0.90(+1.80%)
Sep 13, 2010 50.00 50.00 50.00 0 +1.00(+2.04%)
Sep 10, 2010 49.00 49.00 49.00 49.00 150 +1.10(+2.30%)
Sep 08, 2010 47.90 47.90 47.90 0 +0.10(+0.21%)
Sep 02, 2010 47.80 47.80 47.80 0 +0.75(+1.59%)
Sep 01, 2010 45.38 47.05 45.35 47.05 600 +2.80(+6.33%)
Aug 27, 2010 44.25 44.25 44.25 0 +1.20(+2.79%)
Aug 26, 2010 43.15 43.15 43.05 43.05 600 -1.45(-3.26%)
Aug 23, 2010 44.50 44.50 44.50 0 +0.50(+1.14%)
Aug 20, 2010 44.05 44.05 44.00 44.00 878 -2.30(-4.97%)
Aug 17, 2010 46.30 46.30 46.30 0 +0.03(+0.06%)
Aug 13, 2010 46.27 46.27 46.27 0 -0.33(-0.71%)
Jul 28, 2010 46.60 46.60 46.60 0 +1.60(+3.56%)
Jul 22, 2010 45.00 45.00 45.00 0 +0.50(+1.12%)
Jul 21, 2010 44.80 44.80 44.50 44.50 400 +0.50(+1.14%)
Jul 20, 2010 44.00 44.00 44.00 44.00 200 -0.50(-1.12%)
Jul 16, 2010 44.50 44.50 44.50 0 -0.39(-0.87%)
Jul 14, 2010 44.89 44.89 44.89 44.89 0 +1.29(+2.96%)
Jul 12, 2010 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
Jul 09, 2010 43.15 43.60 43.15 43.60 500 +0.40(+0.93%)
Jul 08, 2010 43.20 43.20 43.20 43.20 224 +1.25(+2.98%)
Jul 07, 2010 41.95 41.95 41.95 41.95 935 +2.35(+5.93%)
Jul 01, 2010 39.60 39.60 39.60 0 -2.05(-4.92%)
Jun 29, 2010 41.65 41.65 41.65 0 -2.35(-5.34%)
Jun 25, 2010 44.00 44.00 44.00 44.00 200 -1.75(-3.83%)
Jun 22, 2010 45.75 45.75 45.75 0 +0.40(+0.88%)
Jun 18, 2010 45.35 45.35 45.35 0 +0.00(+0.00%)
Jun 17, 2010 45.35 45.35 45.35 45.35 400 +0.22(+0.49%)
Jun 14, 2010 45.13 45.13 45.13 0 +0.83(+1.87%)
Jun 10, 2010 44.30 44.30 44.30 44.30 0 +2.46(+5.88%)
Jun 09, 2010 42.50 42.50 41.84 41.84 1,150 +1.29(+3.18%)
Jun 08, 2010 40.55 40.55 40.55 40.55 200 +0.10(+0.25%)
Jun 07, 2010 41.40 41.40 40.45 40.45 2,501 -0.20(-0.49%)
Jun 04, 2010 42.75 42.85 40.65 40.65 6,111 -3.00(-6.87%)
May 28, 2010 43.65 43.65 43.65 0 +0.35(+0.81%)
May 27, 2010 43.30 43.30 43.30 43.30 163 +0.80(+1.88%)
May 26, 2010 42.80 42.80 42.50 42.50 400 -6.40(-13.09%)
May 13, 2010 48.90 48.90 48.90 0 -1.60(-3.17%)
May 10, 2010 50.50 50.50 50.50 50.50 0 -3.50(-6.48%)
Apr 30, 2010 54.00 54.00 54.00 54.00 0 +1.05(+1.98%)
Apr 28, 2010 52.95 52.95 52.95 52.95 0 -1.35(-2.49%)
Apr 22, 2010 54.30 54.30 54.30 54.30 0 +2.55(+4.93%)
Mar 31, 2010 51.75 51.75 51.75 51.75 0 +0.50(+0.98%)
Mar 16, 2010 51.25 51.25 51.25 51.25 0 +0.90(+1.79%)
Mar 09, 2010 50.35 50.35 50.35 50.35 0 +0.20(+0.40%)
Mar 03, 2010 50.15 50.15 50.15 50.15 0 +1.50(+3.08%)
Feb 24, 2010 48.65 48.65 48.65 0 -0.60(-1.22%)
Feb 23, 2010 49.30 49.30 49.25 49.25 602 +1.35(+2.82%)
Feb 18, 2010 47.90 47.90 47.90 0 +1.35(+2.90%)
Feb 16, 2010 46.55 46.55 46.55 0 +0.45(+0.98%)
Feb 09, 2010 46.10 46.10 46.10 0 +0.55(+1.21%)
Feb 04, 2010 45.55 45.55 45.55 0 -2.30(-4.81%)
Feb 02, 2010 47.85 47.85 47.85 0 +0.45(+0.95%)
Feb 01, 2010 47.40 47.40 47.40 47.40 200 -1.90(-3.85%)
Jan 28, 2010 49.30 49.30 49.30 49.30 0 -1.90(-3.71%)
Jan 21, 2010 51.20 51.20 51.20 51.20 0 -1.80(-3.40%)
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.