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 28, 2018 54.01 54.01 54.01 0 +0.31(+0.58%)
Jun 26, 2018 53.70 53.70 53.70 1,053 +0.20(+0.37%)
Jun 21, 2018 53.50 53.50 53.50 12 +0.00(+0.00%)
Jun 20, 2018 53.50 53.50 53.50 53.50 150 +2.14(+4.17%)
Jun 13, 2018 51.36 51.36 51.36 50 -0.24(-0.47%)
Jun 12, 2018 51.60 51.60 51.60 51.60 250 -0.98(-1.86%)
Jun 07, 2018 52.58 52.58 52.58 0 -0.54(-1.02%)
Jun 06, 2018 53.08 53.12 53.08 53.12 3,864 +0.61(+1.16%)
May 31, 2018 52.51 52.51 52.51 13 -0.12(-0.23%)
May 30, 2018 52.63 52.63 52.63 52.63 20,962 -0.67(-1.26%)
May 22, 2018 53.30 53.30 53.30 0 +0.12(+0.23%)
May 10, 2018 53.18 53.18 53.18 0 -1.56(-2.86%)
May 02, 2018 54.74 54.74 54.74 25 +1.06(+1.98%)
Apr 30, 2018 53.68 53.68 53.68 0 -1.24(-2.26%)
Apr 26, 2018 54.92 54.92 54.92 0 -1.11(-1.98%)
Apr 23, 2018 56.03 56.03 56.03 0 -0.37(-0.66%)
Apr 12, 2018 56.40 56.40 56.40 0 -0.25(-0.44%)
Apr 11, 2018 56.95 56.95 56.65 56.65 1,600 +1.83(+3.34%)
Mar 28, 2018 54.82 54.82 54.82 0 -2.03(-3.57%)
Mar 23, 2018 56.85 56.85 56.85 0 -1.35(-2.32%)
Mar 19, 2018 58.20 58.20 58.20 0 -0.74(-1.26%)
Mar 05, 2018 58.95 58.95 58.95 0 +0.16(+0.28%)
Mar 01, 2018 58.78 58.78 58.78 0 -0.22(-0.37%)
Feb 21, 2018 59.00 59.00 59.00 0 -0.20(-0.34%)
Feb 20, 2018 59.20 59.20 59.20 59.20 1,050 -0.18(-0.30%)
Feb 15, 2018 59.38 59.38 59.38 0 +0.49(+0.83%)
Feb 14, 2018 58.89 58.89 58.89 58.89 433 -0.76(-1.27%)
Feb 08, 2018 59.65 59.65 59.65 160 -0.90(-1.48%)
Feb 07, 2018 61.50 60.55 60.55 430 -0.95(-1.55%)
Feb 06, 2018 61.50 61.50 61.50 61.50 110 -1.38(-2.19%)
Feb 05, 2018 62.82 62.88 62.82 62.88 200 -1.99(-3.07%)
Jan 29, 2018 64.87 64.87 64.87 0 +1.70(+2.68%)
Jan 25, 2018 63.17 63.17 63.17 0 -0.33(-0.51%)
Jan 23, 2018 63.50 63.50 63.50 0 -0.35(-0.55%)
Jan 17, 2018 63.85 63.85 63.85 7 -0.18(-0.28%)
Jan 12, 2018 64.03 64.03 64.03 0 +0.10(+0.16%)
Jan 08, 2018 63.93 63.93 63.93 0 +0.91(+1.44%)
Dec 29, 2017 63.02 63.02 63.02 0 +0.69(+1.10%)
Dec 27, 2017 62.34 62.34 62.34 0 +0.83(+1.34%)
Dec 20, 2017 61.51 61.51 61.51 0 +0.51(+0.84%)
Dec 15, 2017 61.00 61.00 61.00 0 +0.17(+0.28%)
Dec 13, 2017 60.83 60.83 60.83 0 +1.27(+2.13%)
Dec 08, 2017 59.56 59.56 59.56 0 -1.10(-1.81%)
Nov 22, 2017 60.66 60.66 60.66 6,332 +0.07(+0.12%)
Nov 20, 2017 60.59 60.59 60.59 0 -0.50(-0.82%)
Nov 16, 2017 61.09 61.09 61.09 0 -0.33(-0.54%)
Nov 14, 2017 61.42 61.42 61.42 0 -1.08(-1.73%)
Nov 08, 2017 62.50 62.50 62.50 0 +2.02(+3.34%)
Nov 06, 2017 60.48 60.48 60.48 0 +0.98(+1.65%)
Nov 01, 2017 59.50 59.50 59.50 0 +0.33(+0.56%)
Oct 31, 2017 59.48 59.52 59.17 59.17 5,518 -1.95(-3.19%)
Oct 23, 2017 61.12 61.12 61.12 0 +1.81(+3.05%)
Oct 09, 2017 59.31 59.31 59.31 0 -0.03(-0.05%)
Oct 06, 2017 59.34 59.34 59.34 59.34 1,000 +0.34(+0.58%)
Oct 05, 2017 59.00 59.00 59.00 59.00 100 -0.12(-0.20%)
Sep 27, 2017 59.12 59.12 59.12 0 -0.07(-0.13%)
Sep 26, 2017 59.20 59.20 59.20 59.20 165 -1.52(-2.51%)
Sep 21, 2017 60.72 60.72 60.72 0 -0.49(-0.80%)
Sep 12, 2017 61.21 61.21 61.21 0 +2.20(+3.72%)
Sep 06, 2017 59.02 59.02 59.02 4,900 -0.23(-0.38%)
Sep 05, 2017 59.67 61.54 59.14 59.24 1,935 -4.31(-6.78%)
Aug 10, 2017 63.55 63.55 63.55 0 +0.00(+0.00%)
Aug 08, 2017 63.55 63.55 63.55 50 +1.40(+2.25%)
Aug 04, 2017 62.15 62.15 62.15 0 -5.70(-8.40%)
Jul 27, 2017 67.85 67.85 67.85 0 +1.44(+2.17%)
Jul 19, 2017 66.41 66.41 66.41 0 +1.78(+2.75%)
Jul 17, 2017 64.63 64.63 64.63 0 +1.47(+2.33%)
Jul 05, 2017 63.16 63.16 63.16 1 -0.34(-0.54%)
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.