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

Commonwealth Bk of A (OP: CBAUF )

73.75 UNCHANGED
Last Price Updated: 3:17 PM EDT, Apr 30, 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 (%)
Apr 26, 2016 57.28 57.28 57.28 0 +0.75(+1.33%)
Apr 25, 2016 56.53 56.53 56.53 56.53 110 -0.27(-0.48%)
Apr 19, 2016 56.80 56.80 56.80 0 +1.05(+1.88%)
Apr 18, 2016 55.75 55.75 55.75 55.75 942 +3.60(+6.90%)
Apr 08, 2016 52.15 52.15 52.15 0 -0.20(-0.38%)
Apr 05, 2016 52.35 52.35 52.35 1 -4.70(-8.24%)
Mar 30, 2016 57.05 57.05 57.05 60 +1.70(+3.07%)
Mar 29, 2016 54.60 55.35 54.60 55.35 790 -1.00(-1.77%)
Mar 23, 2016 56.35 56.35 56.35 0 +1.47(+2.68%)
Mar 10, 2016 54.88 54.88 54.88 0 -1.12(-2.00%)
Mar 08, 2016 56.00 56.00 56.00 1,137 +1.10(+2.00%)
Mar 04, 2016 54.90 54.90 54.90 0 +1.05(+1.95%)
Mar 03, 2016 53.85 53.85 53.85 53.85 1,015 +1.95(+3.76%)
Feb 26, 2016 51.90 51.90 51.90 0 +0.05(+0.10%)
Feb 24, 2016 51.85 51.85 51.85 0 +0.30(+0.58%)
Feb 23, 2016 51.55 51.55 51.55 51.55 130 -0.85(-1.62%)
Feb 22, 2016 53.16 53.16 52.40 52.40 656 +0.60(+1.16%)
Feb 18, 2016 51.80 51.80 51.80 87 -2.30(-4.25%)
Feb 17, 2016 54.10 54.10 54.10 54.10 5,550 +1.30(+2.46%)
Feb 16, 2016 52.62 52.80 52.62 52.80 916 +1.65(+3.23%)
Feb 12, 2016 51.15 51.15 51.15 0 +0.00(+0.00%)
Feb 11, 2016 51.26 51.26 51.15 207 -0.11(-0.20%)
Feb 09, 2016 51.26 51.26 51.26 207 -0.64(-1.24%)
Feb 08, 2016 51.90 51.90 51.90 51.90 1,366 -2.80(-5.12%)
Feb 05, 2016 53.05 54.70 53.05 54.70 2,405 -2.95(-5.12%)
Feb 04, 2016 57.26 57.65 57.26 57.65 1,350 +4.80(+9.08%)
Feb 03, 2016 51.85 52.85 51.85 52.85 2,256 -5.13(-8.85%)
Jan 29, 2016 57.98 57.98 57.98 0 +4.73(+8.88%)
Jan 28, 2016 53.25 53.25 53.25 53.25 1,420 +0.50(+0.95%)
Jan 27, 2016 52.75 52.75 52.75 52.75 1,056 -0.65(-1.22%)
Jan 21, 2016 53.40 53.40 53.40 88 +0.35(+0.66%)
Jan 20, 2016 53.05 53.05 53.05 53.05 2,235 -0.09(-0.17%)
Jan 19, 2016 55.88 56.15 53.14 53.14 2,607 -1.26(-2.32%)
Jan 15, 2016 54.40 54.40 54.40 0 -2.00(-3.55%)
Jan 14, 2016 55.15 56.40 55.15 56.40 508 +2.00(+3.68%)
Jan 12, 2016 54.40 54.40 54.40 12 -0.55(-1.00%)
Jan 11, 2016 54.95 54.95 54.95 54.95 5,082 -0.57(-1.03%)
Jan 08, 2016 55.52 55.52 55.52 55.52 200 -3.74(-6.31%)
Jan 05, 2016 59.26 59.26 59.26 75 -1.54(-2.53%)
Jan 04, 2016 60.80 60.80 60.80 60.80 100 -0.20(-0.33%)
Dec 31, 2015 61.00 61.00 61.00 0 -1.00(-1.61%)
Dec 30, 2015 62.00 62.00 62.00 62.00 524 +0.95(+1.56%)
Dec 29, 2015 61.05 61.05 61.05 61.05 850 +1.95(+3.30%)
Dec 28, 2015 59.10 59.10 59.10 59.10 244 -1.95(-3.19%)
Dec 24, 2015 61.05 61.05 61.05 0 +3.89(+6.81%)
Dec 22, 2015 57.16 57.16 57.16 0 -0.13(-0.23%)
Dec 21, 2015 58.38 58.65 57.29 57.29 905 +0.74(+1.31%)
Dec 16, 2015 56.55 56.55 56.55 55 +1.49(+2.71%)
Dec 15, 2015 55.20 55.20 55.06 55.06 356 +1.33(+2.48%)
Dec 11, 2015 53.73 53.73 53.73 95 -3.47(-6.07%)
Dec 08, 2015 57.20 57.20 57.20 0 -2.10(-3.54%)
Dec 02, 2015 59.30 59.30 59.30 0 +2.05(+3.58%)
Dec 01, 2015 57.25 57.25 57.25 57.25 130 +0.20(+0.35%)
Nov 30, 2015 57.05 57.05 57.05 57.05 1,000 +0.35(+0.62%)
Nov 25, 2015 56.70 56.70 56.70 0 +1.66(+3.02%)
Nov 18, 2015 55.04 55.04 55.04 0 +1.04(+1.93%)
Nov 13, 2015 54.00 54.00 54.00 0 +1.62(+3.09%)
Nov 09, 2015 52.38 52.38 52.38 1 -2.02(-3.71%)
Nov 06, 2015 54.40 54.40 54.40 54.40 190 -0.64(-1.16%)
Oct 30, 2015 55.04 55.04 55.04 0 -0.46(-0.83%)
Oct 29, 2015 55.50 55.50 55.50 55.50 100 -0.43(-0.77%)
Oct 26, 2015 55.93 55.93 55.93 1 +1.38(+2.53%)
Oct 21, 2015 54.55 54.55 54.55 40 -0.30(-0.55%)
Oct 16, 2015 54.85 54.85 54.85 90 -0.40(-0.72%)
Oct 15, 2015 53.65 55.25 53.65 55.25 4,023 +2.10(+3.95%)
Oct 12, 2015 53.15 53.15 53.15 0 +0.64(+1.22%)
Oct 08, 2015 52.51 52.51 52.51 0 -0.90(-1.69%)
Oct 06, 2015 53.41 53.41 53.41 0 +1.16(+2.22%)
Oct 05, 2015 52.25 52.25 52.25 52.25 1,017 +3.00(+6.09%)
Sep 29, 2015 49.25 49.25 49.25 0 -1.25(-2.48%)
Sep 24, 2015 50.50 50.50 50.50 0 +0.35(+0.70%)
Sep 23, 2015 50.15 50.15 50.15 50.15 235 +0.05(+0.10%)
Sep 22, 2015 50.10 50.10 50.10 50.10 280 -2.31(-4.41%)
Sep 16, 2015 52.41 52.41 52.41 24 -0.82(-1.53%)
Sep 11, 2015 53.23 53.23 53.23 0 +1.55(+3.01%)
Sep 10, 2015 51.80 51.80 51.67 51.67 299 -1.23(-2.33%)
Sep 09, 2015 52.80 52.90 52.80 52.90 490 +4.70(+9.75%)
Sep 04, 2015 48.20 48.20 48.20 29 -5.00(-9.40%)
Aug 31, 2015 53.20 53.20 53.20 0 -0.17(-0.32%)
Aug 28, 2015 53.37 53.37 53.37 53.37 200 -0.63(-1.17%)
Aug 26, 2015 54.00 54.00 54.00 45 +0.47(+0.88%)
Aug 25, 2015 53.53 53.53 53.53 53.53 1,650 -2.47(-4.41%)
Aug 20, 2015 56.00 56.00 56.00 0 -3.00(-5.08%)
Aug 17, 2015 59.00 59.00 59.00 0 +0.37(+0.63%)
Aug 14, 2015 58.63 58.63 58.63 58.63 107 -1.42(-2.36%)
Aug 13, 2015 60.05 60.05 60.05 60.05 100 -0.06(-0.10%)
Aug 12, 2015 60.11 60.11 60.11 60.11 150 +1.39(+2.37%)
Aug 11, 2015 59.98 59.98 58.72 58.72 600 -3.10(-5.01%)
Aug 06, 2015 61.82 61.82 61.82 0 -2.60(-4.04%)
Aug 05, 2015 64.42 64.42 64.42 64.42 100 -0.69(-1.06%)
Aug 04, 2015 64.91 65.11 64.91 65.11 450 +1.13(+1.77%)
Jul 31, 2015 63.98 63.98 63.98 0 +1.21(+1.93%)
Jul 28, 2015 62.77 62.77 62.77 1 +0.80(+1.29%)
Jul 27, 2015 61.95 62.08 61.95 61.97 1,755 -1.77(-2.78%)
Jul 22, 2015 63.74 63.74 63.74 0 -1.16(-1.79%)
Jul 21, 2015 64.90 64.90 64.90 64.90 1,000 +0.97(+1.52%)
Jul 14, 2015 63.93 63.93 63.93 0 +0.56(+0.88%)
Jul 08, 2015 63.37 63.37 63.37 0 -3.16(-4.75%)
Jul 02, 2015 66.53 66.53 66.53 0 +0.69(+1.05%)
Jul 01, 2015 65.84 65.84 65.84 65.84 300 +0.90(+1.39%)
Jun 30, 2015 65.05 65.05 64.94 64.94 330 -0.31(-0.48%)
Jun 29, 2015 65.25 65.25 65.25 65.25 210 -1.95(-2.90%)
Jun 25, 2015 67.20 67.20 67.20 0 +0.24(+0.36%)
Jun 24, 2015 67.02 67.02 66.96 66.96 1,487 +4.07(+6.47%)
Jun 11, 2015 62.89 62.89 62.89 0 +0.66(+1.06%)
Jun 10, 2015 62.23 62.23 62.23 62.23 104 +0.88(+1.43%)
Jun 09, 2015 61.35 61.35 61.35 61.35 800 -0.15(-0.24%)
Jun 08, 2015 61.50 61.50 61.50 61.50 375 +0.87(+1.43%)
Jun 05, 2015 61.85 61.85 60.63 60.63 1,150 -1.22(-1.97%)
Jun 04, 2015 62.93 62.93 61.85 61.85 855 -1.51(-2.38%)
Jun 02, 2015 63.36 63.36 63.36 0 -1.38(-2.13%)
May 29, 2015 64.74 64.74 64.74 0 -0.89(-1.36%)
May 26, 2015 65.63 65.63 65.63 84 -0.48(-0.73%)
May 22, 2015 66.11 66.11 66.11 0 +1.39(+2.15%)
May 20, 2015 64.72 64.72 64.72 0 -0.94(-1.43%)
May 19, 2015 65.66 65.66 65.66 65.66 220 -0.85(-1.28%)
May 18, 2015 67.20 67.20 66.51 66.51 762 -1.34(-1.97%)
May 15, 2015 67.85 67.85 67.85 67.85 233 +0.15(+0.22%)
May 14, 2015 67.70 67.70 67.70 67.70 1,119 +1.70(+2.58%)
May 08, 2015 66.00 66.00 66.00 0 +0.17(+0.26%)
May 07, 2015 65.83 65.83 65.83 65.83 160 +0.45(+0.69%)
May 06, 2015 66.41 66.41 65.38 65.38 479 -3.83(-5.53%)
May 05, 2015 69.12 69.21 69.12 69.21 1,858 +0.28(+0.41%)
May 04, 2015 69.15 69.15 68.93 68.93 1,089 -0.94(-1.35%)
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.