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

Commonwealth Bk of A (OP: CBAUF )

84.18 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 5, 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 (%)
Jun 23, 2009 30.16 30.16 30.16 0 -0.84(-2.72%)
Jun 22, 2009 30.00 31.00 30.00 31.00 680 +1.50(+5.08%)
Jun 05, 2009 29.50 29.50 29.50 0 +0.25(+0.85%)
Jun 04, 2009 29.25 29.25 29.25 29.25 435 -0.75(-2.50%)
Jun 03, 2009 29.00 30.00 29.00 30.00 901 +0.75(+2.56%)
Jun 01, 2009 29.25 29.25 29.25 29.25 0 +0.65(+2.27%)
May 29, 2009 28.60 28.60 28.60 28.60 365 +2.60(+10.00%)
May 28, 2009 26.00 26.00 26.00 26.00 270 -2.60(-9.09%)
May 19, 2009 28.60 28.60 28.60 28.60 0 +1.85(+6.92%)
May 18, 2009 26.75 26.75 26.75 26.75 110 -0.75(-2.73%)
May 12, 2009 27.50 27.50 27.50 27.50 0 +1.15(+4.36%)
May 06, 2009 26.35 26.35 26.35 0 -0.15(-0.57%)
May 05, 2009 26.50 26.50 26.50 26.50 175 +0.50(+1.92%)
May 01, 2009 26.00 26.00 26.00 0 +0.85(+3.38%)
Apr 27, 2009 25.15 25.15 25.15 25.15 0 -0.35(-1.37%)
Apr 24, 2009 25.50 25.50 25.50 25.50 110 -0.10(-0.39%)
Apr 22, 2009 25.60 25.60 25.60 0 +0.40(+1.59%)
Apr 21, 2009 25.20 25.20 25.20 25.20 235 -1.30(-4.91%)
Apr 19, 2009 26.50 26.50 26.50 0 +0.00(+0.00%)
Apr 17, 2009 36.50 26.50 26.50 26.50 195 +0.50(+1.92%)
Apr 15, 2009 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 14, 2009 26.00 26.00 26.00 26.00 3,455 +2.25(+9.47%)
Mar 26, 2009 23.75 23.75 23.75 0 -0.75(-3.06%)
Mar 23, 2009 24.50 24.50 24.50 24.50 0 +1.20(+5.15%)
Mar 20, 2009 23.30 23.30 23.30 23.30 100 +3.05(+15.06%)
Mar 16, 2009 20.25 20.25 20.25 20.25 0 -0.05(-0.25%)
Mar 13, 2009 20.30 20.30 20.30 20.30 245 +2.30(+12.78%)
Mar 12, 2009 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 11, 2009 18.00 18.00 18.00 18.00 965 +1.50(+9.09%)
Mar 10, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
Mar 09, 2009 17.25 17.25 16.50 16.50 730 -0.50(-2.94%)
Mar 06, 2009 17.00 17.00 17.00 17.00 1,070 -0.15(-0.87%)
Mar 05, 2009 17.15 17.15 17.15 17.15 1,740 -0.85(-4.72%)
Mar 04, 2009 17.70 18.00 17.70 18.00 1,560 +0.25(+1.41%)
Mar 02, 2009 17.75 17.75 17.75 17.75 1,379 -0.40(-2.20%)
Feb 27, 2009 19.05 19.25 18.15 18.15 3,075 -0.85(-4.47%)
Feb 26, 2009 19.00 19.00 19.00 19.00 330 +0.60(+3.26%)
Feb 25, 2009 18.40 18.40 18.40 0 +0.00(+0.00%)
Feb 24, 2009 18.40 18.40 18.40 18.40 2,795 -0.35(-1.87%)
Feb 23, 2009 18.75 18.75 18.75 18.75 710 +0.50(+2.74%)
Feb 20, 2009 18.25 18.25 18.25 18.25 2,270 -0.50(-2.67%)
Feb 19, 2009 18.75 18.75 18.75 18.75 1,710 +0.35(+1.90%)
Feb 18, 2009 18.40 18.40 18.40 18.40 650 -1.60(-8.00%)
Feb 13, 2009 20.00 20.00 20.00 0 +0.20(+1.01%)
Feb 12, 2009 19.80 20.30 19.80 19.80 1,390 +0.50(+2.59%)
Feb 11, 2009 19.35 19.35 19.30 19.30 3,950 -0.20(-1.03%)
Feb 10, 2009 19.50 19.50 19.50 19.50 135 -1.75(-8.24%)
Feb 09, 2009 21.25 21.25 21.25 21.25 1,000 +1.00(+4.94%)
Feb 06, 2009 19.65 20.25 19.65 20.25 980 +1.50(+8.00%)
Feb 05, 2009 19.35 19.35 18.75 18.75 1,025 -1.00(-5.06%)
Feb 04, 2009 18.80 19.75 18.25 19.75 3,720 +1.75(+9.72%)
Feb 03, 2009 18.00 18.00 18.00 18.00 410 +2.00(+12.50%)
Feb 02, 2009 16.90 17.50 16.00 16.00 2,805 -0.40(-2.44%)
Jan 30, 2009 17.40 17.40 16.40 16.40 925 -0.45(-2.67%)
Jan 29, 2009 17.95 17.95 16.85 16.85 965 -0.40(-2.32%)
Jan 28, 2009 17.25 17.25 17.25 17.25 425 +0.40(+2.37%)
Jan 27, 2009 16.85 16.85 16.85 16.85 1,550 +1.85(+12.33%)
Jan 26, 2009 15.40 15.40 15.00 15.00 505 -0.40(-2.60%)
Jan 23, 2009 15.40 15.40 15.40 15.40 2,895 -1.85(-10.72%)
Jan 22, 2009 17.25 17.25 16.50 17.25 1,830 -0.25(-1.43%)
Jan 16, 2009 17.50 17.50 17.50 0 +0.00(+0.00%)
Jan 15, 2009 17.50 17.85 17.50 17.50 3,875 -1.16(-6.22%)
Jan 14, 2009 18.66 18.66 18.66 18.66 246 +0.16(+0.86%)
Jan 13, 2009 18.50 18.50 18.50 18.50 220 -0.25(-1.33%)
Jan 12, 2009 18.75 18.75 18.75 18.75 4,907 -2.10(-10.07%)
Jan 08, 2009 20.85 20.85 20.85 0 +0.35(+1.71%)
Jan 07, 2009 20.50 20.50 20.50 20.50 207 -1.50(-6.82%)
Jan 06, 2009 22.00 22.00 22.00 22.00 190 +0.75(+3.53%)
Jan 05, 2009 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jan 02, 2009 21.25 21.25 21.25 21.25 990 +1.40(+7.05%)
Dec 31, 2008 19.85 19.85 19.85 19.85 1,190 +0.85(+4.47%)
Dec 30, 2008 19.00 19.00 19.00 19.00 2,010 +0.00(+0.00%)
Dec 29, 2008 19.00 19.00 19.00 19.00 3,020 +1.00(+5.56%)
Dec 26, 2008 18.00 18.00 18.00 18.00 730 -0.25(-1.37%)
Dec 24, 2008 18.25 18.25 18.25 18.25 2,305 +0.24(+1.33%)
Dec 23, 2008 17.75 18.01 17.75 18.01 6,230 +0.01(+0.06%)
Dec 22, 2008 18.00 18.00 18.00 18.00 1,479 -0.50(-2.70%)
Dec 19, 2008 18.50 18.50 18.50 18.50 540 +1.50(+8.82%)
Dec 18, 2008 18.25 19.25 17.00 17.00 1,267 -2.35(-12.14%)
Dec 17, 2008 19.35 19.35 19.35 0 +0.00(+0.00%)
Dec 16, 2008 19.35 19.35 19.35 19.35 550 +0.75(+4.03%)
Dec 15, 2008 18.60 18.60 18.60 18.60 275 +0.10(+0.54%)
Dec 12, 2008 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 11, 2008 18.50 18.50 18.50 18.50 255 +0.00(+0.00%)
Dec 10, 2008 18.75 18.75 18.50 18.50 658 -0.25(-1.33%)
Dec 09, 2008 18.75 18.75 18.75 18.75 1,180 -2.50(-11.76%)
Dec 08, 2008 21.25 21.25 21.25 21.25 295 +2.75(+14.86%)
Dec 05, 2008 18.50 18.50 18.50 18.50 230 -1.00(-5.13%)
Dec 04, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 03, 2008 19.50 19.50 19.50 19.50 155 +0.15(+0.78%)
Dec 02, 2008 19.35 19.35 19.35 19.35 805 -1.15(-5.61%)
Dec 01, 2008 20.50 22.00 20.50 20.50 905 +0.50(+2.50%)
Nov 28, 2008 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 26, 2008 20.00 20.00 20.00 20.00 340 -1.50(-6.98%)
Nov 25, 2008 21.75 21.75 21.00 21.50 1,495 +2.10(+10.82%)
Nov 24, 2008 19.40 19.40 19.40 19.40 2,120 +0.40(+2.11%)
Nov 21, 2008 19.00 19.00 19.00 19.00 385 +1.00(+5.56%)
Nov 20, 2008 17.25 18.00 17.25 18.00 2,190 -0.95(-5.01%)
Nov 19, 2008 18.95 18.95 18.95 0 +0.00(+0.00%)
Nov 18, 2008 19.10 19.10 18.95 18.95 3,700 -2.05(-9.76%)
Nov 17, 2008 21.00 21.00 21.00 21.00 325 +1.00(+5.00%)
Nov 14, 2008 20.00 22.50 20.00 20.00 1,530 -1.40(-6.54%)
Nov 13, 2008 19.85 21.40 19.85 21.40 3,675 -1.60(-6.96%)
Nov 12, 2008 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 11, 2008 22.25 23.00 22.25 23.00 725 -3.75(-14.02%)
Nov 10, 2008 25.75 26.75 25.75 26.75 2,310 +0.25(+0.94%)
Nov 07, 2008 26.16 26.50 26.16 26.50 1,070 -0.50(-1.85%)
Nov 06, 2008 25.75 27.00 25.75 27.00 580 -1.90(-6.57%)
Nov 05, 2008 28.90 28.90 28.90 0 +0.00(+0.00%)
Nov 04, 2008 28.90 28.90 28.60 28.90 3,620 +5.05(+21.17%)
Oct 31, 2008 23.85 23.85 23.85 0 +0.00(+0.00%)
Oct 30, 2008 26.50 26.50 23.85 23.85 960 -2.75(-10.34%)
Oct 29, 2008 27.40 27.40 26.60 26.60 8,318 +2.75(+11.53%)
Oct 28, 2008 23.85 23.85 23.85 23.85 2,472 +0.20(+0.85%)
Oct 27, 2008 23.65 23.65 23.65 23.65 3,500 -2.85(-10.75%)
Oct 24, 2008 26.50 26.50 26.50 0 +0.00(+0.00%)
Oct 23, 2008 26.50 26.50 26.50 26.50 3,665 -2.00(-7.02%)
Oct 22, 2008 28.50 28.50 28.50 28.50 1,180 -1.50(-5.00%)
Oct 21, 2008 30.00 30.00 29.00 30.00 1,430 +0.50(+1.69%)
Oct 20, 2008 29.50 29.50 29.50 29.50 2,280 +1.40(+4.98%)
Oct 17, 2008 28.10 28.60 28.10 28.10 4,367 +0.85(+3.12%)
Oct 16, 2008 27.25 27.25 27.25 27.25 1,398 -0.75(-2.68%)
Oct 15, 2008 28.00 28.00 28.00 0 +0.00(+0.00%)
Oct 14, 2008 28.75 29.85 28.00 28.00 3,635 -0.75(-2.61%)
Oct 13, 2008 28.75 29.25 28.15 28.75 2,488 +3.50(+13.86%)
Oct 10, 2008 25.25 25.25 22.50 25.25 10,026 -3.25(-11.40%)
Oct 09, 2008 28.50 29.65 28.50 28.50 3,835 -3.00(-9.52%)
Oct 08, 2008 31.50 31.50 31.50 0 +0.00(+0.00%)
Oct 07, 2008 29.00 31.50 31.50 31.50 1,250 +2.50(+8.62%)
Oct 06, 2008 29.00 31.25 29.00 29.00 5,485 -5.50(-15.94%)
Oct 03, 2008 34.50 34.50 34.50 34.50 1,955 -1.10(-3.09%)
Oct 02, 2008 35.60 35.60 35.60 35.60 110 +1.60(+4.71%)
Oct 01, 2008 34.00 34.00 34.00 34.00 220 -1.00(-2.86%)
Sep 30, 2008 35.00 35.00 35.00 35.00 100 -3.00(-7.89%)
Sep 25, 2008 38.00 38.00 38.00 0 +0.00(+0.00%)
Sep 24, 2008 38.00 38.00 36.35 38.00 2,285 +0.35(+0.93%)
Sep 23, 2008 35.75 37.65 37.65 37.65 765 +1.90(+5.31%)
Sep 22, 2008 35.75 35.75 35.75 35.75 1,240 +0.90(+2.58%)
Sep 19, 2008 34.85 34.85 34.85 34.85 925 +3.10(+9.76%)
Sep 18, 2008 31.75 31.75 31.00 31.75 15,330 +1.75(+5.83%)
Sep 17, 2008 30.00 31.50 30.00 30.00 1,550 -3.50(-10.45%)
Sep 16, 2008 33.50 33.50 33.50 33.50 125 +1.50(+4.69%)
Sep 15, 2008 32.00 32.85 32.00 32.00 4,990 -3.00(-8.57%)
Sep 10, 2008 35.00 35.00 35.00 0 +0.00(+0.00%)
Sep 09, 2008 35.00 35.00 35.00 35.00 220 -2.00(-5.41%)
Sep 08, 2008 37.00 37.00 37.00 37.00 260 +2.00(+5.71%)
Aug 29, 2008 35.00 35.00 35.00 0 +0.00(+0.00%)
Aug 28, 2008 36.85 35.00 35.00 35.00 675 -1.85(-5.02%)
Aug 27, 2008 36.85 36.85 36.85 0 +0.00(+0.00%)
Aug 26, 2008 36.85 36.85 36.85 36.85 205 +1.35(+3.80%)
Aug 25, 2008 35.50 35.50 35.50 0 +0.00(+0.00%)
Aug 22, 2008 35.50 35.50 35.50 35.50 814 +0.50(+1.43%)
Aug 21, 2008 35.00 36.00 35.00 35.00 3,211 -0.50(-1.41%)
Aug 20, 2008 35.50 35.50 35.50 35.50 265 -0.85(-2.34%)
Aug 19, 2008 37.25 36.35 36.35 36.35 250 -0.90(-2.42%)
Aug 18, 2008 37.25 37.25 37.25 37.25 1,455 -0.30(-0.80%)
Aug 15, 2008 37.55 37.55 37.55 0 +0.00(+0.00%)
Aug 14, 2008 37.55 37.55 37.55 37.55 100 -0.95(-2.47%)
Aug 13, 2008 38.50 38.50 37.80 38.50 842 +0.15(+0.39%)
Aug 12, 2008 38.00 39.35 38.35 38.35 2,098 +0.35(+0.92%)
Aug 11, 2008 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Aug 08, 2008 38.00 38.00 38.00 38.00 915 -1.50(-3.80%)
Aug 07, 2008 39.50 39.50 39.50 39.50 350 +3.00(+8.22%)
Aug 06, 2008 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Aug 05, 2008 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Aug 04, 2008 36.50 36.50 36.50 36.50 1,385 -1.50(-3.95%)
Aug 01, 2008 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Jul 31, 2008 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Jul 30, 2008 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Jul 29, 2008 38.00 38.00 38.00 38.00 125 -4.00(-9.52%)
Jul 28, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Jul 25, 2008 42.00 42.00 42.00 42.00 200 -0.50(-1.18%)
Jul 24, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 23, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 22, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 21, 2008 40.00 42.50 42.50 42.50 150 +2.50(+6.25%)
Jul 18, 2008 40.00 40.00 40.00 40.00 370 -1.00(-2.44%)
Jul 17, 2008 38.50 41.00 41.00 41.00 615 +2.50(+6.49%)
Jul 16, 2008 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Jul 15, 2008 38.50 38.50 38.50 38.50 210 +0.00(+0.00%)
Jul 14, 2008 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Jul 11, 2008 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Jul 10, 2008 38.50 38.50 38.50 38.50 420 -0.95(-2.41%)
Jul 09, 2008 39.45 39.45 39.45 39.45 0 +0.00(+0.00%)
Jul 08, 2008 39.45 39.45 39.45 39.45 680 -0.80(-1.99%)
Jul 07, 2008 40.25 40.25 40.25 40.25 1,830 +2.25(+5.92%)
Jul 04, 2008 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Jul 03, 2008 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Jul 02, 2008 38.00 39.00 38.00 38.00 1,170 +0.75(+2.01%)
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.