Commonwealth Bank of Australia (CMWAY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

65.71-1.57 (-2.33%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	66.04	66.12	65.05	65.71	65.71	18,010
Jan 14, 2021	67.81	67.81	66.96	67.28	67.28	15,900
Jan 13, 2021	66.70	67.62	66.40	66.71	66.71	14,100
Jan 12, 2021	66.48	67.64	66.37	66.90	66.90	19,300
Jan 11, 2021	66.35	67.84	65.82	65.94	65.94	19,200
Jan 08, 2021	66.45	66.56	65.66	66.35	66.35	14,600
Jan 07, 2021	65.94	66.61	65.63	66.05	66.05	24,800
Jan 06, 2021	64.79	66.25	64.79	65.81	65.81	58,400
Jan 05, 2021	63.85	64.59	63.85	64.19	64.19	19,400
Jan 04, 2021	64.85	64.86	63.52	63.93	63.93	33,100
Dec 31, 2020	63.40	63.64	63.19	63.43	63.43	12,900
Dec 30, 2020	64.11	64.44	63.99	63.99	63.99	10,700
Dec 29, 2020	64.94	64.95	63.71	63.80	63.80	13,200
Dec 28, 2020	62.37	63.92	62.37	63.54	63.54	32,100
Dec 24, 2020	62.83	63.49	62.83	63.49	63.49	5,600
Dec 23, 2020	63.43	63.44	63.05	63.44	63.44	11,100
Dec 22, 2020	62.11	62.38	62.10	62.31	62.31	12,000
Dec 21, 2020	62.19	62.79	62.01	62.59	62.59	14,600
Dec 18, 2020	63.08	63.69	63.08	63.56	63.56	22,400
Dec 17, 2020	66.84	66.84	64.57	64.76	64.76	10,100
Dec 16, 2020	65.80	65.81	63.40	63.76	63.76	12,200
Dec 15, 2020	61.31	63.68	61.31	63.41	63.41	14,400
Dec 14, 2020	65.90	65.90	63.20	63.28	63.28	9,100
Dec 11, 2020	63.05	63.05	61.80	61.90	61.90	8,200
Dec 10, 2020	62.12	62.55	62.12	62.55	62.55	7,900
Dec 09, 2020	62.11	62.11	61.34	61.72	61.72	6,000
Dec 08, 2020	60.53	60.91	60.53	60.79	60.79	11,400
Dec 07, 2020	60.06	60.08	59.78	59.86	59.86	9,400
Dec 04, 2020	59.47	60.34	59.47	60.08	60.08	22,100
Dec 03, 2020	59.26	59.44	59.24	59.32	59.32	6,800
Dec 02, 2020	59.15	59.62	59.15	59.54	59.54	11,900
Dec 01, 2020	57.20	60.05	57.20	59.57	59.57	20,800
Nov 30, 2020	58.99	59.00	58.33	58.33	58.33	23,500
Nov 27, 2020	57.30	61.35	57.30	59.75	59.75	5,100
Nov 25, 2020	61.18	61.19	60.47	60.71	60.71	14,000
Nov 24, 2020	61.80	61.80	59.52	60.16	60.16	18,900
Nov 23, 2020	58.41	58.67	58.04	58.64	58.64	21,800
Nov 20, 2020	58.44	58.54	58.35	58.52	58.52	28,000
Nov 19, 2020	58.37	58.38	57.07	57.56	57.56	17,300
Nov 18, 2020	56.50	56.99	56.37	56.37	56.37	56,700
Nov 17, 2020	55.36	55.40	55.15	55.19	55.19	14,400
Nov 16, 2020	54.97	55.00	54.78	55.00	55.00	8,400
Nov 13, 2020	54.59	54.59	53.06	53.63	53.63	10,800
Nov 12, 2020	53.50	53.50	52.37	52.56	52.56	14,100
Nov 11, 2020	54.12	54.22	54.04	54.10	54.10	13,500
Nov 10, 2020	53.14	53.42	52.85	53.17	53.17	17,400
Nov 09, 2020	52.38	53.44	52.35	53.44	53.44	41,400
Nov 06, 2020	48.81	50.97	48.81	50.89	50.89	19,700
Nov 05, 2020	50.68	51.17	50.67	51.06	51.06	9,400
Nov 04, 2020	50.73	50.73	49.12	49.27	49.27	10,300
Nov 03, 2020	49.56	50.13	49.56	50.12	50.12	18,100
Nov 02, 2020	48.70	48.88	48.50	48.66	48.66	33,200
Oct 30, 2020	50.13	50.14	48.50	48.81	48.81	16,900
Oct 29, 2020	47.54	48.43	47.53	48.30	48.30	91,300
Oct 28, 2020	49.60	49.60	47.73	47.82	47.82	32,700
Oct 27, 2020	49.74	49.75	48.87	48.95	48.95	28,300
Oct 26, 2020	49.40	50.21	49.13	49.27	49.27	10,100
Oct 23, 2020	49.75	50.06	49.75	49.95	49.95	11,400
Oct 22, 2020	49.41	49.52	49.08	49.50	49.50	22,000
Oct 21, 2020	49.12	49.73	49.12	49.26	49.26	17,600
Oct 20, 2020	48.29	49.56	48.25	48.94	48.94	13,700
Oct 19, 2020	49.57	49.81	49.14	49.23	49.23	28,900
Oct 16, 2020	49.24	49.51	49.24	49.31	49.31	14,000
Oct 15, 2020	48.55	49.12	48.54	49.00	49.00	18,200
Oct 14, 2020	49.05	49.37	48.80	49.07	49.07	18,200
Oct 13, 2020	49.57	49.59	49.25	49.26	49.26	8,200
Oct 12, 2020	49.39	49.90	49.39	49.87	49.87	9,800
Oct 09, 2020	49.60	49.60	48.81	49.10	49.10	9,700
Oct 08, 2020	49.55	49.55	48.44	48.88	48.88	10,500
Oct 07, 2020	48.11	48.52	48.09	48.36	48.36	15,100
Oct 06, 2020	47.47	48.32	46.81	46.84	46.84	80,100
Oct 05, 2020	47.16	47.63	47.15	47.43	47.43	63,700
Oct 02, 2020	45.97	46.22	45.84	46.20	46.20	55,500
Oct 01, 2020	45.75	45.89	45.58	45.89	45.89	17,300
Sep 30, 2020	45.69	45.97	45.65	45.87	45.87	27,500
Sep 29, 2020	45.90	45.95	45.71	45.94	45.94	36,600
Sep 28, 2020	46.67	46.67	46.26	46.54	46.54	15,800
Sep 25, 2020	46.22	46.51	45.96	46.51	46.51	24,800
Sep 24, 2020	44.85	45.57	44.85	45.38	45.38	35,100
Sep 23, 2020	45.72	45.99	44.89	45.15	45.15	47,100
Sep 22, 2020	45.83	45.96	45.32	45.69	45.69	23,700
Sep 21, 2020	45.34	46.84	45.11	45.49	45.49	20,100
Sep 18, 2020	47.23	47.23	46.60	47.04	47.04	28,300
Sep 17, 2020	47.54	47.68	47.36	47.66	47.66	9,900
Sep 16, 2020	48.22	48.35	47.73	47.85	47.85	11,600
Sep 15, 2020	47.94	48.12	47.76	47.76	47.76	29,800
Sep 14, 2020	48.45	48.48	48.26	48.36	48.36	14,600
Sep 11, 2020	47.93	48.13	47.63	48.09	48.09	12,100
Sep 10, 2020	48.90	48.91	47.78	48.00	48.00	11,200
Sep 09, 2020	48.79	49.52	48.77	49.51	49.51	26,700
Sep 08, 2020	48.97	49.01	48.63	48.76	48.76	12,600
Sep 04, 2020	48.45	48.98	47.72	48.98	48.98	21,800
Sep 03, 2020	49.61	49.61	48.54	48.73	48.73	12,800
Sep 02, 2020	49.71	49.94	49.68	49.94	49.94	9,200
Sep 01, 2020	49.55	49.67	49.24	49.30	49.30	22,500
Aug 31, 2020	50.25	50.32	50.04	50.19	50.19	7,800
Aug 28, 2020	50.74	50.74	50.23	50.70	50.70	9,300
Aug 27, 2020	50.10	50.37	49.92	50.34	50.34	36,200
Aug 26, 2020	50.33	50.71	50.33	50.65	50.65	9,900
Aug 25, 2020	50.16	50.48	50.16	50.46	50.46	11,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.26(-0.57%)

Nasdaq12,998.50-114.14(-0.87%)

Commonwealth Bank of Australia (CMWAY)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.26(-0.57%)

Nasdaq
12,998.50
-114.14(-0.87%)