Financial News
Commonwealth Bk of A (OP: CBAUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2010 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.05(+0.09%) |
| Apr 28, 2010 | 52.95 | 52.95 | 52.95 | 52.95 | 795 | +1.45(+2.82%) |
| Apr 27, 2010 | 53.30 | 53.30 | 51.50 | 51.50 | 335 | -2.55(-4.72%) |
| Apr 26, 2010 | 54.15 | 54.15 | 54.05 | 54.05 | 400 | -0.55(-1.01%) |
| Apr 22, 2010 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -0.50(-0.91%) |
| Apr 20, 2010 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | +0.30(+0.55%) |
| Apr 15, 2010 | 54.80 | 54.80 | 54.80 | 54.80 | 0 | -0.35(-0.63%) |
| Apr 14, 2010 | 55.15 | 55.15 | 55.15 | 55.15 | 2,005 | +1.70(+3.18%) |
| Apr 13, 2010 | 53.50 | 53.50 | 53.45 | 53.45 | 700 | -0.30(-0.56%) |
| Apr 12, 2010 | 53.80 | 53.80 | 53.75 | 53.75 | 2,100 | +0.00(+0.00%) |
| Apr 09, 2010 | 53.75 | 53.75 | 53.75 | 53.75 | 300 | +0.75(+1.42%) |
| Apr 08, 2010 | 53.10 | 53.10 | 53.00 | 53.00 | 1,300 | +0.15(+0.28%) |
| Apr 07, 2010 | 52.85 | 53.60 | 52.85 | 52.85 | 900 | +0.85(+1.63%) |
| Apr 06, 2010 | 52.35 | 52.35 | 52.00 | 52.00 | 340 | +0.25(+0.48%) |
| Apr 05, 2010 | 52.60 | 52.60 | 51.50 | 51.75 | 3,940 | +0.25(+0.49%) |
| Apr 01, 2010 | 51.50 | 51.50 | 51.50 | 0 | +0.30(+0.59%) | |
| Mar 31, 2010 | 51.20 | 51.20 | 51.20 | 51.20 | 170 | -0.55(-1.06%) |
| Mar 29, 2010 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.75(+1.47%) |
| Mar 26, 2010 | 51.00 | 51.00 | 51.00 | 51.00 | 320 | -0.75(-1.45%) |
| Mar 25, 2010 | 51.75 | 51.75 | 51.75 | 51.75 | 200 | +0.10(+0.19%) |
| Mar 23, 2010 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +1.15(+2.28%) |
| Mar 22, 2010 | 50.50 | 50.50 | 50.50 | 50.50 | 330 | -0.75(-1.46%) |
| Mar 18, 2010 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.15(+0.29%) |
| Mar 15, 2010 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -0.35(-0.68%) |
| Mar 12, 2010 | 51.45 | 51.45 | 51.45 | 51.45 | 581 | +0.20(+0.39%) |
| Mar 10, 2010 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.80(+1.59%) |
| Mar 03, 2010 | 50.45 | 50.45 | 50.45 | 50.45 | 0 | +1.20(+2.44%) |
| Mar 02, 2010 | 49.25 | 49.25 | 49.25 | 49.25 | 110 | +1.60(+3.36%) |
| Feb 26, 2010 | 47.65 | 47.65 | 47.65 | 0 | -0.35(-0.73%) | |
| Feb 24, 2010 | 48.00 | 48.00 | 48.00 | 910 | +1.15(+2.45%) | |
| Feb 19, 2010 | 46.85 | 46.85 | 46.85 | 0 | -1.10(-2.29%) | |
| Feb 18, 2010 | 47.95 | 47.95 | 47.95 | 47.95 | 4,900 | +1.51(+3.25%) |
| Feb 16, 2010 | 46.44 | 46.44 | 46.44 | 0 | +0.94(+2.07%) | |
| Feb 12, 2010 | 45.50 | 45.50 | 45.50 | 0 | +0.50(+1.11%) | |
| Feb 10, 2010 | 45.00 | 45.00 | 45.00 | 0 | -1.25(-2.70%) | |
| Feb 09, 2010 | 45.50 | 46.25 | 45.50 | 46.25 | 270 | +0.65(+1.43%) |
| Feb 08, 2010 | 45.60 | 45.60 | 45.60 | 45.60 | 150 | +1.00(+2.24%) |
| Feb 05, 2010 | 45.00 | 45.00 | 44.60 | 44.60 | 262 | -0.40(-0.89%) |
| Feb 04, 2010 | 45.00 | 45.00 | 45.00 | 45.00 | 1,190 | -2.10(-4.46%) |
| Feb 03, 2010 | 47.10 | 47.10 | 47.10 | 47.10 | 303 | -0.55(-1.15%) |
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.
