Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,447.99 +448.63 (+0.74%) CMC Crypto 200
1,276.47 -7.35 (-0.57%)
Commencement Bancorp Inc. (CBWA)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 11:33AM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3,700 |
| 27 Jun 2024 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1,400 |
| 26 Jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 25 Jun 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 20,000 |
| 24 Jun 2024 | 9.61 | 9.75 | 9.61 | 9.70 | 9.70 | 2,900 |
| 21 Jun 2024 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | 200 |
| 20 Jun 2024 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 2,600 |
| 18 Jun 2024 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | 3,900 |
| 17 Jun 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 14 Jun 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 13 Jun 2024 | 9.55 | 9.95 | 9.55 | 9.95 | 9.95 | 2,700 |
| 12 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 11 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 07 Jun 2024 | 9.55 | 9.80 | 9.55 | 9.75 | 9.75 | 1,200 |
| 06 Jun 2024 | 9.46 | 9.90 | 9.30 | 9.90 | 9.90 | 5,300 |
| 05 Jun 2024 | 9.45 | 9.74 | 9.45 | 9.74 | 9.74 | 1,200 |
| 04 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10,100 |
| 03 Jun 2024 | 9.50 | 9.75 | 9.30 | 9.70 | 9.70 | 7,500 |
| 31 May 2024 | 9.73 | 9.80 | 9.73 | 9.80 | 9.80 | 1,500 |
| 30 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
| 29 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 28 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 24 May 2024 | 9.75 | 9.80 | 9.45 | 9.80 | 9.80 | 2,100 |
| 23 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 22 May 2024 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | 2,700 |
| 21 May 2024 | 10.00 | 10.00 | 9.41 | 9.90 | 9.90 | 28,400 |
| 20 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
| 17 May 2024 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 1,500 |
| 16 May 2024 | 9.55 | 9.90 | 9.05 | 9.90 | 9.90 | 2,800 |
| 15 May 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 14 May 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 14 May 2024 | 0.2 Dividend | |||||
| 13 May 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.79 | 27,100 |
| 10 May 2024 | 9.70 | 10.00 | 9.70 | 9.98 | 9.78 | 4,400 |
| 09 May 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.79 | - |
| 08 May 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.79 | 14,100 |
| 07 May 2024 | 9.75 | 10.00 | 9.70 | 9.99 | 9.79 | 9,800 |
| 06 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.72 | - |
| 03 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.72 | - |
| 02 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.72 | - |
| 01 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.72 | - |
| 30 Apr 2024 | 9.96 | 9.96 | 9.92 | 9.92 | 9.72 | 10,100 |
| 29 Apr 2024 | 9.80 | 9.92 | 9.75 | 9.92 | 9.72 | 3,400 |
| 26 Apr 2024 | 9.95 | 9.95 | 9.92 | 9.92 | 9.72 | 5,100 |
| 25 Apr 2024 | 9.92 | 9.99 | 9.75 | 9.92 | 9.72 | 1,300 |
| 24 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.72 | - |
| 23 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.72 | - |
| 22 Apr 2024 | 9.70 | 9.92 | 9.70 | 9.92 | 9.72 | 3,300 |
| 19 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - |
| 18 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - |
| 17 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - |
| 16 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - |
| 15 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - |
| 12 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - |
| 11 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - |
| 10 Apr 2024 | 9.75 | 9.94 | 9.70 | 9.94 | 9.74 | 2,300 |
| 09 Apr 2024 | 10.00 | 10.00 | 9.85 | 10.00 | 9.80 | 15,300 |
| 08 Apr 2024 | 9.95 | 10.00 | 9.80 | 10.00 | 9.80 | 15,300 |
| 05 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | 100 |
| 04 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | 100 |
| 03 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | 100 |
| 02 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | 600 |
| 01 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | 10,200 |
| 28 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | 100 |
| 27 Mar 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.78 | 1,100 |
| 26 Mar 2024 | 9.95 | 10.00 | 9.70 | 9.70 | 9.51 | 17,700 |
| 25 Mar 2024 | 10.00 | 10.02 | 9.75 | 10.00 | 9.80 | 1,200 |
| 22 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | 600 |
| 21 Mar 2024 | 9.75 | 10.00 | 9.75 | 10.00 | 9.80 | 600 |
| 20 Mar 2024 | 9.75 | 10.00 | 9.60 | 9.98 | 9.78 | 13,900 |
| 19 Mar 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.70 | 600 |
| 18 Mar 2024 | 10.00 | 10.00 | 9.65 | 9.98 | 9.78 | 2,900 |
| 15 Mar 2024 | 9.80 | 9.98 | 9.80 | 9.98 | 9.78 | 700 |
| 14 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.79 | 100 |
| 13 Mar 2024 | 9.99 | 10.00 | 9.75 | 9.94 | 9.74 | 1,800 |
| 12 Mar 2024 | 9.80 | 9.89 | 9.80 | 9.89 | 9.69 | 100 |
| 11 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.69 | 100 |
| 08 Mar 2024 | 9.89 | 9.89 | 9.75 | 9.78 | 9.59 | 500 |
| 07 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.55 | - |
| 06 Mar 2024 | 9.80 | 9.89 | 9.75 | 9.75 | 9.55 | 2,000 |
| 05 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | - |
| 04 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | - |
| 01 Mar 2024 | 9.60 | 9.80 | 9.55 | 9.80 | 9.60 | 1,000 |
| 29 Feb 2024 | 9.60 | 9.89 | 9.60 | 9.80 | 9.60 | 1,100 |
| 28 Feb 2024 | 9.75 | 9.88 | 9.60 | 9.80 | 9.60 | 1,600 |
| 27 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.70 | - |
| 26 Feb 2024 | 9.87 | 9.90 | 9.80 | 9.90 | 9.70 | 27,800 |
| 23 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.68 | - |
| 22 Feb 2024 | 9.72 | 9.88 | 9.72 | 9.88 | 9.68 | 900 |
| 21 Feb 2024 | 9.88 | 9.88 | 9.80 | 9.80 | 9.60 | 10,300 |
| 20 Feb 2024 | 9.70 | 9.95 | 9.40 | 9.88 | 9.68 | 2,100 |
| 16 Feb 2024 | 9.75 | 10.00 | 9.74 | 10.00 | 9.80 | 1,100 |
| 15 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.84 | - |
| 14 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.84 | - |
| 13 Feb 2024 | 9.80 | 10.04 | 9.80 | 10.04 | 9.84 | 500 |
| 12 Feb 2024 | 9.75 | 10.15 | 9.75 | 10.05 | 9.85 | 8,400 |
| 09 Feb 2024 | 9.75 | 10.15 | 9.75 | 10.15 | 9.95 | 3,700 |
| 08 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | 29,000 |
| 07 Feb 2024 | 10.10 | 10.10 | 9.75 | 10.00 | 9.80 | 8,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.