Commonwealth Bk of A (OP: CBAUF )
84.18
+10.43
(+14.14%)
Streaming Delayed Price
Updated: 11:55 AM EDT, Jun 5, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 77.53 | 77.53 | 77.53 | 77.53 | 200 | -0.12(-0.15%) |
Jul 29, 2014 | 77.65 | 77.65 | 77.65 | 0 | +0.15(+0.19%) | |
Jul 28, 2014 | 77.50 | 77.50 | 77.50 | 77.50 | 180 | +0.05(+0.06%) |
Jul 23, 2014 | 79.05 | 79.05 | 77.45 | 77.45 | 370 | +0.45(+0.58%) |
Jul 11, 2014 | 77.00 | 77.00 | 77.00 | 0 | -5.63(-6.81%) | |
Jul 08, 2014 | 82.63 | 82.63 | 82.63 | 26 | +6.03(+7.87%) | |
Jul 07, 2014 | 76.60 | 76.60 | 76.60 | 76.60 | 200 | +0.10(+0.13%) |
Jun 30, 2014 | 76.50 | 76.50 | 76.50 | 0 | -1.00(-1.29%) | |
Jun 27, 2014 | 77.00 | 77.50 | 77.00 | 77.50 | 1,216 | -0.05(-0.06%) |
Jun 26, 2014 | 77.55 | 77.55 | 77.55 | 77.55 | 395 | +0.55(+0.71%) |
Jun 24, 2014 | 77.00 | 77.00 | 77.00 | 0 | +0.00(+0.00%) | |
Jun 16, 2014 | 77.00 | 77.00 | 77.00 | 0 | -0.05(-0.06%) | |
Jun 13, 2014 | 77.05 | 77.05 | 77.05 | 77.05 | 270 | +1.30(+1.72%) |
Jun 05, 2014 | 75.75 | 75.75 | 75.75 | 0 | +0.75(+1.00%) | |
May 29, 2014 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | +0.50(+0.67%) |
May 22, 2014 | 74.50 | 74.50 | 74.50 | 40 | +0.70(+0.95%) | |
May 21, 2014 | 73.80 | 73.80 | 73.80 | 73.80 | 0 | -1.20(-1.60%) |
May 19, 2014 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | -0.20(-0.27%) |
May 13, 2014 | 75.20 | 75.20 | 75.20 | 75.20 | 0 | +1.20(+1.62%) |
May 12, 2014 | 74.00 | 74.00 | 74.00 | 74.00 | 110 | +0.20(+0.27%) |
May 06, 2014 | 73.80 | 73.80 | 73.80 | 0 | +1.20(+1.65%) | |
May 05, 2014 | 72.60 | 72.60 | 72.60 | 72.60 | 100 | -0.25(-0.34%) |
Apr 29, 2014 | 72.85 | 72.85 | 72.85 | 72.85 | 30 | +1.85(+2.61%) |
Apr 04, 2014 | 71.00 | 71.00 | 71.00 | 20 | +0.00(+0.00%) | |
Apr 02, 2014 | 71.00 | 71.00 | 71.00 | 750 | -0.05(-0.07%) | |
Mar 27, 2014 | 71.05 | 71.05 | 71.05 | 10 | +2.00(+2.90%) | |
Mar 25, 2014 | 69.05 | 69.05 | 69.05 | 69.05 | 0 | +0.05(+0.07%) |
Mar 24, 2014 | 69.00 | 69.00 | 69.00 | 69.00 | 185 | +0.60(+0.88%) |
Mar 21, 2014 | 68.40 | 68.40 | 68.40 | 68.40 | 353 | +0.05(+0.07%) |
Mar 19, 2014 | 68.35 | 68.35 | 68.35 | 68.35 | 0 | +0.10(+0.15%) |
Mar 14, 2014 | 68.25 | 68.25 | 68.25 | 68.25 | 50 | +0.00(+0.00%) |
Mar 13, 2014 | 68.25 | 68.25 | 68.25 | 68.25 | 225 | +0.75(+1.11%) |
Mar 05, 2014 | 67.50 | 67.50 | 67.50 | 0 | +0.65(+0.97%) | |
Mar 04, 2014 | 66.85 | 66.85 | 66.85 | 66.85 | 741 | -0.65(-0.96%) |
Feb 25, 2014 | 67.50 | 67.50 | 67.50 | 0 | -0.30(-0.44%) | |
Feb 21, 2014 | 67.80 | 67.80 | 67.80 | 30 | -0.20(-0.29%) | |
Feb 19, 2014 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | -1.20(-1.73%) |
Feb 13, 2014 | 69.20 | 69.20 | 69.20 | 69.20 | 35 | -0.05(-0.07%) |
Feb 11, 2014 | 69.25 | 69.25 | 69.25 | 69.25 | 33,803 | +2.75(+4.14%) |
Feb 06, 2014 | 66.50 | 66.50 | 66.50 | 0 | +2.60(+4.07%) | |
Feb 05, 2014 | 63.90 | 63.90 | 63.90 | 0 | -1.35(-2.07%) | |
Feb 04, 2014 | 65.25 | 65.25 | 65.25 | 65.25 | 790 | -0.38(-0.58%) |
Feb 03, 2014 | 65.63 | 65.63 | 65.63 | 65.63 | 200 | +1.13(+1.75%) |
Jan 31, 2014 | 64.50 | 64.50 | 64.50 | 64.50 | 0 | -1.50(-2.27%) |
Jan 24, 2014 | 66.00 | 66.00 | 66.00 | 0 | -0.17(-0.26%) | |
Jan 23, 2014 | 66.17 | 66.17 | 66.17 | 66.17 | 200 | -0.71(-1.06%) |
Jan 21, 2014 | 66.88 | 66.88 | 66.88 | 0 | -0.22(-0.33%) | |
Jan 16, 2014 | 67.10 | 67.10 | 67.10 | 0 | -1.35(-1.97%) | |
Jan 15, 2014 | 67.94 | 68.45 | 67.94 | 68.45 | 981 | +0.10(+0.15%) |
Jan 14, 2014 | 68.25 | 68.35 | 68.25 | 68.35 | 1,895 | -1.10(-1.58%) |
Jan 10, 2014 | 69.45 | 69.45 | 69.45 | 0 | +0.15(+0.22%) | |
Jan 09, 2014 | 69.30 | 69.30 | 69.30 | 69.30 | 600 | -0.05(-0.07%) |
Dec 27, 2013 | 69.35 | 69.35 | 69.35 | 0 | +1.25(+1.84%) | |
Dec 20, 2013 | 68.10 | 68.10 | 68.10 | 0 | +2.10(+3.18%) | |
Dec 19, 2013 | 66.00 | 66.00 | 66.00 | 66.00 | 136 | -3.15(-4.56%) |
Dec 10, 2013 | 69.15 | 69.15 | 69.15 | 35 | +1.10(+1.62%) | |
Dec 06, 2013 | 68.05 | 68.05 | 68.05 | 0 | +0.15(+0.22%) | |
Dec 05, 2013 | 67.90 | 67.90 | 67.90 | 67.90 | 245 | -1.10(-1.59%) |
Dec 04, 2013 | 69.60 | 69.60 | 69.00 | 69.00 | 862 | -0.55(-0.79%) |
Dec 03, 2013 | 69.55 | 69.55 | 69.55 | 69.55 | 200 | -0.75(-1.07%) |
Dec 02, 2013 | 70.30 | 70.30 | 70.30 | 70.30 | 135 | +0.30(+0.43%) |
Nov 27, 2013 | 70.00 | 70.00 | 70.00 | 0 | +0.75(+1.08%) | |
Nov 25, 2013 | 69.25 | 69.25 | 69.25 | 0 | -0.78(-1.12%) | |
Nov 22, 2013 | 70.03 | 70.03 | 70.03 | 70.03 | 714 | -0.92(-1.29%) |
Nov 21, 2013 | 70.95 | 70.95 | 70.95 | 70.95 | 1,255 | -0.55(-0.77%) |
Nov 20, 2013 | 71.50 | 71.50 | 71.50 | 71.50 | 250 | -0.55(-0.76%) |
Nov 18, 2013 | 72.05 | 72.05 | 72.05 | 0 | +0.45(+0.63%) | |
Nov 14, 2013 | 71.60 | 71.60 | 71.60 | 0 | +1.10(+1.56%) | |
Nov 13, 2013 | 70.50 | 70.50 | 70.50 | 70.50 | 1,028 | -2.45(-3.36%) |
Nov 12, 2013 | 72.95 | 72.95 | 72.95 | 72.95 | 509 | -1.90(-2.54%) |
Nov 08, 2013 | 74.85 | 74.85 | 74.85 | 0 | +0.95(+1.29%) | |
Nov 06, 2013 | 73.90 | 73.90 | 73.90 | 0 | -0.60(-0.81%) | |
Oct 28, 2013 | 74.50 | 74.50 | 74.50 | 0 | +1.67(+2.29%) | |
Oct 22, 2013 | 72.83 | 72.83 | 72.83 | 72.83 | 0 | +1.33(+1.86%) |
Oct 18, 2013 | 71.50 | 71.50 | 71.50 | 0 | +1.50(+2.14%) | |
Oct 16, 2013 | 70.00 | 70.00 | 70.00 | 0 | +1.70(+2.49%) | |
Oct 11, 2013 | 68.30 | 68.30 | 68.30 | 0 | +1.75(+2.63%) | |
Oct 10, 2013 | 66.55 | 66.55 | 66.55 | 66.55 | 850 | +0.05(+0.08%) |
Oct 08, 2013 | 66.50 | 66.50 | 66.50 | 0 | -0.90(-1.34%) | |
Oct 01, 2013 | 67.40 | 67.40 | 67.40 | 0 | -0.45(-0.66%) | |
Sep 27, 2013 | 67.85 | 67.85 | 67.85 | 0 | -0.15(-0.22%) | |
Sep 24, 2013 | 68.00 | 68.00 | 68.00 | 0 | -1.50(-2.16%) | |
Sep 23, 2013 | 69.50 | 69.50 | 69.50 | 69.50 | 100 | -0.20(-0.29%) |
Sep 19, 2013 | 69.70 | 69.70 | 69.70 | 0 | -1.80(-2.52%) | |
Sep 18, 2013 | 71.50 | 71.50 | 71.50 | 71.50 | 100 | +3.75(+5.54%) |
Sep 13, 2013 | 67.75 | 67.75 | 67.75 | 0 | -1.05(-1.53%) | |
Sep 11, 2013 | 68.80 | 68.80 | 68.80 | 0 | -0.55(-0.79%) | |
Sep 10, 2013 | 69.35 | 69.35 | 69.35 | 69.35 | 320 | +1.15(+1.69%) |
Sep 09, 2013 | 68.20 | 68.20 | 68.20 | 68.20 | 350 | +1.05(+1.56%) |
Sep 04, 2013 | 67.15 | 67.15 | 67.15 | 0 | +2.00(+3.07%) | |
Aug 27, 2013 | 65.15 | 65.15 | 65.15 | 0 | -0.60(-0.91%) | |
Aug 26, 2013 | 65.75 | 65.75 | 65.75 | 65.75 | 105 | +0.85(+1.31%) |
Aug 22, 2013 | 64.90 | 64.90 | 64.90 | 0 | -1.60(-2.41%) | |
Aug 20, 2013 | 66.50 | 66.50 | 66.50 | 0 | -0.15(-0.23%) | |
Aug 09, 2013 | 66.65 | 66.65 | 66.65 | 0 | +1.50(+2.30%) |
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.