Commonwealth Bk of A (OP: CBAUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2021 | 71.90 | 71.90 | 71.90 | 0 | +1.57(+2.23%) | |
| Dec 23, 2021 | 70.33 | 70.33 | 70.33 | 28 | -1.33(-1.86%) | |
| Dec 22, 2021 | 71.30 | 71.93 | 71.30 | 71.66 | 1,017 | +1.46(+2.08%) |
| Dec 21, 2021 | 70.20 | 70.20 | 70.20 | 70.20 | 656 | -1.11(-1.55%) |
| Dec 17, 2021 | 71.31 | 71.31 | 71.31 | 3 | +2.31(+3.35%) | |
| Dec 14, 2021 | 68.99 | 68.99 | 68.99 | 47 | -1.23(-1.75%) | |
| Dec 10, 2021 | 70.22 | 70.22 | 70.22 | 24 | +2.40(+3.54%) | |
| Dec 06, 2021 | 67.82 | 67.82 | 67.82 | 0 | +2.11(+3.21%) | |
| Dec 02, 2021 | 65.71 | 65.71 | 65.71 | 0 | -1.20(-1.79%) | |
| Dec 01, 2021 | 66.91 | 66.91 | 66.91 | 66.91 | 100 | -0.24(-0.36%) |
| Nov 30, 2021 | 67.15 | 67.15 | 67.15 | 67.15 | 100 | -13.02(-16.25%) |
| Nov 10, 2021 | 80.17 | 80.17 | 80.17 | 0 | +4.77(+6.33%) | |
| Oct 04, 2021 | 75.40 | 75.40 | 75.40 | 49 | +1.05(+1.41%) | |
| Sep 30, 2021 | 74.35 | 74.35 | 74.35 | 0 | +2.73(+3.81%) | |
| Sep 20, 2021 | 71.62 | 71.62 | 71.62 | 3,097 | -4.22(-5.56%) | |
| Sep 17, 2021 | 75.84 | 75.84 | 75.84 | 75.84 | 270 | +3.96(+5.51%) |
| Aug 25, 2021 | 71.88 | 71.88 | 71.88 | 0 | -3.00(-4.01%) | |
| Aug 09, 2021 | 72.17 | 72.17 | 72.17 | 74.88 | 247 | -0.47(-0.62%) |
| Aug 05, 2021 | 75.35 | 75.35 | 75.35 | 1,015 | +1.60(+2.17%) | |
| Jul 09, 2021 | 73.75 | 73.75 | 73.75 | 0 | -0.87(-1.17%) | |
| Jul 08, 2021 | 74.62 | 74.62 | 74.62 | 74.62 | 100 | -3.38(-4.33%) |
| Jun 11, 2021 | 78.00 | 78.00 | 78.00 | 0 | -0.82(-1.04%) | |
| Jun 09, 2021 | 78.82 | 78.82 | 78.82 | 1 | +0.42(+0.54%) | |
| Jun 07, 2021 | 78.40 | 78.40 | 78.40 | 0 | +1.74(+2.27%) | |
| Jun 03, 2021 | 76.66 | 76.66 | 76.66 | 157 | +2.01(+2.69%) | |
| May 25, 2021 | 74.65 | 74.65 | 74.65 | 156 | -0.60(-0.80%) | |
| May 14, 2021 | 75.25 | 75.25 | 75.25 | 7 | +1.04(+1.40%) | |
| May 12, 2021 | 74.21 | 74.21 | 74.21 | 5,767 | -0.69(-0.92%) | |
| May 10, 2021 | 74.90 | 74.90 | 74.90 | 1 | +5.91(+8.56%) | |
| May 05, 2021 | 68.99 | 68.99 | 68.99 | 11 | +0.00(+0.00%) | |
| May 03, 2021 | 68.99 | 68.99 | 68.99 | 0 | +0.00(+0.00%) | |
| Apr 27, 2021 | 68.99 | 68.99 | 68.99 | 0 | +1.02(+1.50%) | |
| Apr 23, 2021 | 67.98 | 67.98 | 67.98 | 0 | +0.00(+0.00%) | |
| Apr 21, 2021 | 67.98 | 67.98 | 67.98 | 0 | +0.00(+0.00%) | |
| Apr 16, 2021 | 67.98 | 67.98 | 67.98 | 0 | -0.30(-0.45%) | |
| Apr 15, 2021 | 68.20 | 68.28 | 68.20 | 68.28 | 313 | +2.06(+3.12%) |
| Apr 12, 2021 | 66.22 | 66.22 | 66.22 | 0 | +0.61(+0.93%) | |
| Apr 08, 2021 | 65.60 | 65.60 | 65.60 | 0 | +0.00(+0.00%) | |
| Apr 06, 2021 | 65.60 | 65.60 | 65.60 | 0 | -0.92(-1.38%) | |
| Apr 05, 2021 | 66.52 | 66.52 | 66.52 | 66.52 | 102 | +1.21(+1.86%) |
| Apr 01, 2021 | 65.31 | 65.31 | 65.31 | 43 | +0.00(+0.00%) | |
| Mar 30, 2021 | 65.31 | 65.31 | 65.31 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 65.31 | 65.31 | 65.31 | 0 | +0.62(+0.95%) | |
| Mar 25, 2021 | 64.69 | 64.69 | 64.69 | 11 | +0.00(+0.00%) | |
| Mar 23, 2021 | 64.69 | 64.69 | 64.69 | 0 | -2.58(-3.84%) | |
| Mar 18, 2021 | 67.27 | 67.27 | 67.27 | 0 | +0.00(+0.00%) | |
| Mar 17, 2021 | 67.14 | 67.14 | 67.27 | 750 | +0.13(+0.19%) | |
| Mar 16, 2021 | 66.88 | 67.14 | 66.88 | 67.14 | 475 | -0.75(-1.10%) |
| Mar 12, 2021 | 67.89 | 67.89 | 67.89 | 0 | +0.00(+0.00%) | |
| Mar 10, 2021 | 67.89 | 67.89 | 67.89 | 0 | +0.00(+0.00%) | |
| Mar 09, 2021 | 67.89 | 67.89 | 67.89 | 67.89 | 105 | +2.24(+3.41%) |
| Mar 08, 2021 | 65.65 | 65.65 | 65.65 | 90 | +0.00(+0.00%) | |
| Mar 05, 2021 | 65.65 | 65.65 | 65.65 | 65.65 | 200 | -0.47(-0.71%) |
| Mar 02, 2021 | 66.12 | 66.12 | 66.12 | 0 | +0.10(+0.15%) | |
| Mar 01, 2021 | 66.02 | 66.02 | 66.02 | 66.02 | 230 | +1.73(+2.69%) |
| Feb 22, 2021 | 64.29 | 64.29 | 64.29 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 64.29 | 64.29 | 64.29 | 64.29 | 6,400 | -3.04(-4.52%) |
| Feb 16, 2021 | 67.33 | 67.33 | 67.33 | 0 | +0.00(+0.00%) | |
| Feb 11, 2021 | 67.33 | 67.33 | 67.33 | 0 | +0.00(+0.00%) | |
| Feb 10, 2021 | 67.33 | 67.33 | 67.33 | 1 | +0.00(+0.00%) | |
| Feb 09, 2021 | 67.33 | 67.33 | 67.33 | 67.33 | 100 | +0.53(+0.79%) |
| Feb 08, 2021 | 66.80 | 66.80 | 66.80 | 3 | +0.00(+0.00%) | |
| Feb 05, 2021 | 66.80 | 66.80 | 66.80 | 20 | +0.00(+0.00%) | |
| Feb 04, 2021 | 66.80 | 66.80 | 66.80 | 47 | +0.00(+0.00%) | |
| Feb 03, 2021 | 66.80 | 66.80 | 66.80 | 50 | +0.00(+0.00%) | |
| Feb 01, 2021 | 66.80 | 66.80 | 66.80 | 0 | +0.60(+0.91%) | |
| Jan 29, 2021 | 66.20 | 66.20 | 66.20 | 38 | +0.00(+0.00%) | |
| Jan 28, 2021 | 66.20 | 66.20 | 66.20 | 66.20 | 100 | +0.55(+0.84%) |
| Jan 26, 2021 | 65.65 | 65.65 | 65.65 | 0 | -0.06(-0.09%) | |
| Jan 15, 2021 | 65.71 | 65.71 | 65.71 | 0 | +0.40(+0.61%) | |
| Jan 14, 2021 | 65.31 | 65.31 | 65.31 | 1 | +0.00(+0.00%) | |
| Jan 11, 2021 | 65.31 | 65.31 | 65.31 | 0 | -0.15(-0.23%) | |
| Jan 08, 2021 | 65.46 | 65.46 | 65.46 | 25 | +0.00(+0.00%) | |
| Jan 06, 2021 | 65.46 | 65.46 | 65.46 | 0 | +1.11(+1.73%) | |
| Jan 05, 2021 | 64.35 | 64.35 | 64.35 | 46 | +0.00(+0.00%) |
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.
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.