Skip to main content

Commonwealth Bank of ADR (OP: CMWAY )

81.35 +0.14 (+0.18%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 69.19 69.19 68.68 68.68 10,800 -1.45(-2.07%)
Apr 29, 2021 71.59 71.59 69.62 70.13 10,632 -0.42(-0.60%)
Apr 28, 2021 70.50 71.21 70.34 70.55 6,793 +0.69(+0.99%)
Apr 27, 2021 70.68 70.68 69.55 69.86 9,940 +0.13(+0.19%)
Apr 26, 2021 71.06 71.06 69.56 69.73 15,130 -0.11(-0.16%)
Apr 23, 2021 70.98 70.99 69.75 69.84 8,700 +1.25(+1.82%)
Apr 22, 2021 66.76 70.10 66.76 68.59 19,312 -0.08(-0.12%)
Apr 21, 2021 67.98 68.98 67.98 68.67 19,082 +1.52(+2.26%)
Apr 20, 2021 67.72 68.02 66.90 67.15 22,089 -1.79(-2.60%)
Apr 19, 2021 69.17 69.17 68.71 68.94 10,533 +0.49(+0.72%)
Apr 16, 2021 68.69 69.36 68.27 68.45 17,300 -0.14(-0.20%)
Apr 15, 2021 67.98 68.59 67.98 68.59 24,416 +0.92(+1.36%)
Apr 14, 2021 67.32 67.72 67.31 67.67 14,145 +0.89(+1.33%)
Apr 13, 2021 67.22 68.08 66.36 66.78 19,260 +0.52(+0.78%)
Apr 12, 2021 65.68 66.33 65.68 66.26 23,682 -0.14(-0.21%)
Apr 09, 2021 66.18 67.28 65.58 66.40 29,500 -0.16(-0.25%)
Apr 08, 2021 65.52 66.69 64.72 66.56 25,728 +0.51(+0.78%)
Apr 07, 2021 64.47 66.82 64.47 66.05 29,576 +0.18(+0.27%)
Apr 06, 2021 66.26 66.27 65.75 65.87 16,298 -1.08(-1.61%)
Apr 05, 2021 66.40 66.99 65.48 66.95 19,555 +0.98(+1.48%)
Apr 01, 2021 65.55 66.21 65.06 65.97 18,900 +0.12(+0.19%)
Mar 31, 2021 65.63 66.03 65.63 65.85 17,381 +0.50(+0.77%)
Mar 30, 2021 65.42 65.62 65.16 65.35 17,210 -0.51(-0.77%)
Mar 29, 2021 65.95 66.03 65.45 65.86 17,510 -0.13(-0.20%)
Mar 26, 2021 63.41 66.18 63.41 65.99 10,600 +0.31(+0.47%)
Mar 25, 2021 65.65 65.88 65.23 65.68 10,109 +0.01(+0.02%)
Mar 24, 2021 66.04 66.34 65.58 65.67 17,155 +0.79(+1.22%)
Mar 23, 2021 65.60 65.65 64.83 64.88 18,823 -1.05(-1.59%)
Mar 22, 2021 65.78 66.53 65.78 65.93 11,411 +0.13(+0.20%)
Mar 19, 2021 65.21 65.94 65.21 65.80 12,600 -0.73(-1.10%)
Mar 18, 2021 64.97 67.84 64.97 66.53 22,688 -1.62(-2.38%)
Mar 17, 2021 68.34 68.73 67.44 68.15 15,464 +0.74(+1.10%)
Mar 16, 2021 69.34 69.34 67.32 67.41 19,760 -0.03(-0.04%)
Mar 15, 2021 66.95 67.49 66.82 67.44 9,214 -0.05(-0.07%)
Mar 12, 2021 66.71 67.61 66.71 67.49 6,500 -0.23(-0.34%)
Mar 11, 2021 67.71 67.72 67.55 67.72 11,889 +0.16(+0.24%)
Mar 10, 2021 67.72 67.81 67.32 67.56 15,800 -0.31(-0.46%)
Mar 09, 2021 67.91 68.07 66.87 67.87 12,170 +0.31(+0.46%)
Mar 08, 2021 68.18 68.18 67.12 67.56 15,603 -0.10(-0.15%)
Mar 05, 2021 67.29 67.69 66.79 67.66 17,800 +0.76(+1.14%)
Mar 04, 2021 67.79 67.86 66.45 66.90 28,797 +0.49(+0.74%)
Mar 03, 2021 66.35 66.57 66.02 66.41 17,797 +0.23(+0.35%)
Mar 02, 2021 65.85 66.27 65.85 66.18 12,423 +0.19(+0.29%)
Mar 01, 2021 65.24 66.27 65.23 65.99 19,913 +2.75(+4.35%)
Feb 26, 2021 65.86 65.87 63.24 63.24 13,600 -2.43(-3.70%)
Feb 25, 2021 65.70 66.26 64.91 65.67 19,817 -0.94(-1.41%)
Feb 24, 2021 66.61 66.64 66.07 66.61 14,166 +0.61(+0.92%)
Feb 23, 2021 65.35 66.19 64.87 66.00 14,251 +0.50(+0.77%)
Feb 22, 2021 64.96 66.06 64.46 65.50 17,801 +0.50(+0.77%)
Feb 19, 2021 65.22 65.99 64.80 65.00 31,900 -0.95(-1.45%)
Feb 18, 2021 67.19 67.39 65.37 65.95 20,372 -0.81(-1.21%)
Feb 17, 2021 65.85 67.00 65.51 66.76 14,329 -1.09(-1.61%)
Feb 16, 2021 67.77 68.11 66.93 67.85 15,260 +0.04(+0.06%)
Feb 12, 2021 67.50 67.86 67.24 67.81 39,400 +0.22(+0.33%)
Feb 11, 2021 67.43 67.87 67.19 67.59 21,953 +0.90(+1.35%)
Feb 10, 2021 67.08 67.09 65.64 66.69 11,738 -0.64(-0.95%)
Feb 09, 2021 67.84 68.54 63.57 67.33 35,907 -1.20(-1.75%)
Feb 08, 2021 68.13 68.53 67.81 68.53 19,466 +0.52(+0.76%)
Feb 05, 2021 65.20 69.32 65.20 68.01 13,300 +1.12(+1.67%)
Feb 04, 2021 66.21 66.95 66.21 66.89 19,069 +0.29(+0.44%)
Feb 03, 2021 66.52 66.95 66.46 66.60 47,396 +0.34(+0.51%)
Feb 02, 2021 65.85 66.37 65.71 66.26 66,487 +1.34(+2.06%)
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.