Commonwealth Bk of A (OP: CBAUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 77.51 | 0 | +6.71(+9.48%) | |||
| Dec 19, 2022 | 70.80 | 1 | +2.31(+3.37%) | |||
| Dec 16, 2022 | 68.49 | 68.49 | 68.49 | 68.49 | 240 | -3.17(-4.42%) |
| Dec 09, 2022 | 71.66 | 0 | +1.69(+2.42%) | |||
| Dec 06, 2022 | 69.97 | 432 | -1.02(-1.44%) | |||
| Dec 05, 2022 | 70.99 | 70.99 | 70.99 | 70.99 | 102 | -3.13(-4.22%) |
| Nov 29, 2022 | 74.12 | 25 | +0.81(+1.10%) | |||
| Nov 25, 2022 | 73.31 | 14 | +2.09(+2.93%) | |||
| Nov 22, 2022 | 71.22 | 12 | +0.77(+1.10%) | |||
| Nov 21, 2022 | 70.45 | 70.45 | 70.45 | 70.45 | 263 | +3.72(+5.58%) |
| Nov 09, 2022 | 66.73 | 0 | -0.27(-0.41%) | |||
| Oct 31, 2022 | 67.00 | 0 | +1.81(+2.78%) | |||
| Oct 25, 2022 | 65.19 | 6 | +1.17(+1.82%) | |||
| Oct 24, 2022 | 64.02 | 64.02 | 64.02 | 64.02 | 1,200 | +0.31(+0.49%) |
| Oct 20, 2022 | 63.70 | 0 | +2.96(+4.88%) | |||
| Oct 14, 2022 | 60.74 | 0 | +1.26(+2.12%) | |||
| Oct 11, 2022 | 59.48 | 0 | -4.14(-6.51%) | |||
| Oct 06, 2022 | 63.62 | 4 | +0.26(+0.41%) | |||
| Oct 05, 2022 | 63.36 | 63.36 | 63.36 | 63.36 | 1,688 | +1.82(+2.96%) |
| Sep 28, 2022 | 61.54 | 66 | +0.70(+1.15%) | |||
| Sep 16, 2022 | 60.84 | 246 | -2.22(-3.52%) | |||
| Sep 08, 2022 | 63.06 | 0 | -4.63(-6.84%) | |||
| Aug 31, 2022 | 67.69 | 0 | +1.91(+2.91%) | |||
| Aug 30, 2022 | 65.78 | 65.78 | 65.78 | 65.78 | 334 | -0.44(-0.67%) |
| Aug 29, 2022 | 66.22 | 66.22 | 66.22 | 66.22 | 1,346 | -1.81(-2.66%) |
| Aug 26, 2022 | 68.03 | 68.03 | 68.03 | 68.03 | 115 | +1.70(+2.56%) |
| Aug 23, 2022 | 66.33 | 0 | -4.67(-6.58%) | |||
| Aug 15, 2022 | 71.00 | 8 | -1.23(-1.70%) | |||
| Aug 10, 2022 | 72.23 | 0 | +5.21(+7.77%) | |||
| Jul 21, 2022 | 67.02 | 706 | +2.45(+3.79%) | |||
| Jul 18, 2022 | 64.57 | 0 | +0.82(+1.29%) | |||
| Jul 13, 2022 | 63.74 | 25 | +0.42(+0.67%) | |||
| Jul 08, 2022 | 63.32 | 636 | -1.10(-1.70%) | |||
| Jun 29, 2022 | 64.42 | 6 | +1.35(+2.13%) | |||
| Jun 28, 2022 | 63.07 | 63.07 | 63.07 | 63.07 | 278 | -0.06(-0.10%) |
| Jun 24, 2022 | 63.13 | 7 | +3.34(+5.59%) | |||
| Jun 17, 2022 | 59.79 | 1,701 | -3.12(-4.96%) | |||
| Jun 13, 2022 | 62.91 | 160 | -2.04(-3.14%) | |||
| Jun 10, 2022 | 64.90 | 65.84 | 64.90 | 64.95 | 5,416 | -2.15(-3.20%) |
| Jun 09, 2022 | 67.10 | 67.10 | 67.10 | 67.10 | 200 | -3.73(-5.27%) |
| Jun 08, 2022 | 70.87 | 70.87 | 70.83 | 70.83 | 203 | -3.17(-4.28%) |
| Jun 07, 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 200 | +0.72(+0.98%) |
| May 19, 2022 | 73.28 | 0 | +0.93(+1.29%) | |||
| May 17, 2022 | 72.35 | 5 | +0.06(+0.08%) | |||
| May 16, 2022 | 71.19 | 72.29 | 71.19 | 72.29 | 647 | +1.23(+1.73%) |
| May 13, 2022 | 71.06 | 71.06 | 71.06 | 71.06 | 193 | +1.40(+2.01%) |
| May 12, 2022 | 67.86 | 69.66 | 67.86 | 69.66 | 361 | -1.24(-1.75%) |
| May 10, 2022 | 70.90 | 0 | -0.05(-0.08%) | |||
| May 09, 2022 | 70.95 | 70.95 | 70.95 | 70.95 | 272 | -3.95(-5.27%) |
| Apr 29, 2022 | 74.90 | 0 | -3.38(-4.31%) | |||
| Apr 18, 2022 | 78.28 | 0 | -0.38(-0.48%) | |||
| Apr 08, 2022 | 78.66 | 1 | -0.84(-1.06%) | |||
| Apr 06, 2022 | 79.50 | 0 | +10.91(+15.91%) | |||
| Mar 03, 2022 | 68.59 | 0 | -1.80(-2.56%) | |||
| Feb 16, 2022 | 70.39 | 30 | +1.58(+2.29%) | |||
| Feb 08, 2022 | 68.81 | 12 | +2.11(+3.16%) |
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.