Historical Stock Prices

CBG 
$33.54
*  
0.03
0.09%
Get CBG Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading CBG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 33.46 33.58 33.29 33.54 1,010,600
11/25/2014 33.82 33.84 33.34 33.51 1,338,610
11/24/2014 33.55 33.86 33.52 33.8 978,308
11/21/2014 33.3 33.53 33.21 33.49 1,167,091
11/20/2014 32.74 33.045 32.71 32.95 1,091,307
11/19/2014 33.2 33.2 32.83 32.92 845,788
11/18/2014 32.5 33.22 32.45 33.14 1,439,098
11/17/2014 32.32 32.57 32.3 32.52 1,106,885
11/14/2014 32.68 32.74 32.32 32.4 879,150
11/13/2014 32.8 32.989 32.55 32.69 826,737
11/12/2014 32.6 32.77 32.46 32.71 1,585,451
11/11/2014 31.91 32.65 31.89 32.64 1,839,946
11/10/2014 31.88 32.01 31.76 31.81 1,433,456
11/07/2014 31.74 31.95 31.65 31.88 1,636,728
11/06/2014 32.13 32.25 31.78 31.8 1,470,854
11/05/2014 32.29 32.29 31.93 32.08 1,926,434
11/04/2014 32.23 32.4 31.93 32.17 1,281,981
11/03/2014 32 32.45 31.98 32.31 1,918,406
10/31/2014 31.8 32 31.55 32 1,874,227
10/30/2014 31.69 32.08 31.395 31.47 4,208,183
10/29/2014 31.32 31.32 30.55 30.75 1,809,112
10/28/2014 30.75 31.06 30.595 31.06 1,375,734
10/27/2014 30.51 30.64 30.34 30.61 1,102,278
10/24/2014 30.55 30.69 30.29 30.57 877,389
10/23/2014 30.33 30.76 30.22 30.48 1,595,115
10/22/2014 29.98 30.6 29.94 30.14 1,911,396
10/21/2014 29.67 30.04 29.625 29.99 1,561,134
10/20/2014 28.95 29.5 28.91 29.49 1,278,479
10/17/2014 28.86 29.18 28.77 28.98 1,068,897
10/16/2014 27.99 28.85 27.84 28.61 1,929,762
10/15/2014 28.46 28.62 27.49 28.38 2,520,873
10/14/2014 27.97 29.09 27.74 28.73 3,209,012
10/13/2014 28.51 28.68 27.73 27.74 2,241,574
10/10/2014 29.11 29.31 28.42 28.43 1,916,494
10/09/2014 29.46 29.62 29.07 29.1 2,047,857
10/08/2014 28.88 29.5 28.67 29.5 2,175,199
10/07/2014 29.36 29.51 28.81 28.83 1,750,169
10/06/2014 29.69 29.89 29.44 29.46 1,191,350
10/03/2014 29.17 29.77 29.14 29.58 1,429,652
10/02/2014 29.11 29.39 28.74 29.02 1,705,342
10/01/2014 29.65 29.71 29.13 29.18 1,598,710
09/30/2014 30 30 29.64 29.74 1,930,736
09/29/2014 29.7 30.06 29.51 30.01 1,281,103
09/26/2014 29.79 30.02 29.6 29.98 1,089,170
09/25/2014 29.71 29.88 29.63 29.72 1,907,153
09/24/2014 29.89 30.08 29.72 29.82 1,526,302
09/23/2014 30.06 30.29 29.9 29.95 1,635,628
09/22/2014 30.25 30.34 30.005 30.17 1,861,977
09/19/2014 30.4 30.55 30.25 30.37 2,154,674
09/18/2014 30.19 30.5 30.17 30.27 1,507,108
09/17/2014 30.34 30.58 30.07 30.17 2,207,026
09/16/2014 30.03 30.34 29.85 30.32 2,412,911
09/15/2014 30 30.19 29.85 30.06 2,229,867
09/12/2014 30.49 30.53 29.82 30.04 2,745,212
09/11/2014 30.47 30.66 30.38 30.63 2,558,371
09/10/2014 30.67 30.72 30.16 30.53 2,191,859
09/09/2014 30.99 31.03 30.655 30.82 1,465,775
09/08/2014 31.25 31.595 31.06 31.14 1,238,012
09/05/2014 31.11 31.34 31 31.33 1,574,229
09/04/2014 31.43 31.56 30.95 31.11 1,483,384
09/03/2014 31.9 32.05 31.425 31.47 2,685,691
09/02/2014 31.84 31.95 31.62 31.78 1,304,173
08/29/2014 31.44 31.78 31.4 31.78 1,315,016
08/28/2014 31.53 31.6 31.37 31.41 1,100,572
08/27/2014 31.67 31.71 31.45 31.68 1,141,664
08/26/2014 31.49 31.62 31.43 31.55 1,299,443
08/25/2014 31.78 31.78 31.28 31.5 1,402,751
08/22/2014 31.72 31.72 31.38 31.51 1,311,540
08/21/2014 31.86 32.02 31.71 31.78 1,572,262
08/20/2014 31.75 32.05 31.73 31.9 1,747,846
08/19/2014 31.48 31.86 31.45 31.75 1,982,522
08/18/2014 31.02 31.43 30.94 31.43 2,028,856
08/15/2014 30.99 31.11 30.68 30.88 1,250,085
08/14/2014 31.08 31.1 30.81 30.93 1,222,955
08/13/2014 30.83 31.17 30.8 31.08 1,546,671
08/12/2014 30.69 30.845 30.62 30.68 1,871,092
08/11/2014 30.6 30.93 30.56 30.86 1,441,400
08/08/2014 30.51 30.6 30.4 30.5 2,678,093
08/07/2014 30.44 30.72 30.26 30.48 2,590,774
08/06/2014 30.39 30.62 30.2 30.21 2,015,094
08/05/2014 30.98 31.01 30.44 30.59 2,410,578
08/04/2014 31.13 31.16 30.86 31 2,614,984
08/01/2014 30.66 31.225 30.66 30.95 4,065,425
07/31/2014 31.51 31.98 30.6 30.84 3,044,971
07/30/2014 32.54 32.72 31.44 31.65 3,797,667
07/29/2014 33.1 33.245 32.36 32.51 3,323,867
07/28/2014 33.6 33.72 32.87 32.98 2,389,422
07/25/2014 33.57 33.7 33.35 33.52 1,196,414
07/24/2014 33.4 33.77 33.34 33.62 2,304,055
07/23/2014 33.46 33.54 33.16 33.41 1,613,407
07/22/2014 33.21 33.5 33.13 33.49 3,463,661
07/21/2014 33.03 33.14 32.87 33.05 1,387,174
07/18/2014 32.82 33.14 32.8 33.1 1,700,733
07/17/2014 32.97 33.245 32.68 32.74 1,856,879
07/16/2014 32.9 33.06 32.705 32.9 1,592,138
07/15/2014 32.98 33.06 32.56 32.82 1,830,746
07/14/2014 32.72 32.92 32.55 32.91 2,197,870
07/11/2014 32.57 32.695 32.45 32.55 1,461,630
07/10/2014 32.22 32.74 32.2 32.63 1,220,954
07/09/2014 31.98 32.58 31.92 32.51 2,081,590
07/08/2014 31.93 32.03 31.67 31.98 1,334,287
07/07/2014 32.19 32.29 31.92 31.93 2,057,225
07/03/2014 32.38 32.38 32.07 32.33 923,481
07/02/2014 31.95 32.31 31.95 32.31 1,448,098
07/01/2014 32.04 32.39 31.81 32.05 2,410,538
06/30/2014 31.91 32.06 31.61 32.04 2,701,526
06/27/2014 31.7 32.025 31.7 31.99 4,467,977
06/26/2014 31.69 31.82 31.5 31.81 1,785,288
06/25/2014 31.35 31.82 31.32 31.8 1,911,424
06/24/2014 31.5 31.725 31.35 31.49 3,233,992
06/23/2014 31.09 31.52 31.01 31.47 2,395,454
06/20/2014 30.65 31.06 30.49 31.04 2,438,999
06/19/2014 30.6 30.68 30.37 30.61 1,093,513
06/18/2014 30.47 30.555 30.09 30.48 1,440,761
06/17/2014 30.35 30.56 30.2223 30.49 1,437,323
06/16/2014 30.51 30.51 30.24 30.46 1,604,368
06/13/2014 30.06 30.64 29.99 30.54 1,707,661
06/12/2014 30.22 30.28 29.84 29.98 1,395,586
06/11/2014 30.36 30.38 30.01 30.26 1,289,935
06/10/2014 30.33 30.5 30.21 30.42 1,538,675
06/09/2014 30.58 30.85 30.39 30.4 2,633,616
06/06/2014 30.77 30.84 30.46 30.51 2,181,708
06/05/2014 30.58 31.0063 30.47 30.72 2,598,214
06/04/2014 30.05 30.65 30 30.58 1,975,717
06/03/2014 30.1 30.205 29.84 30.14 2,411,665
06/02/2014 29.89 30.15 29.78 30.14 1,817,078
05/30/2014 29.55 29.87 29.41 29.84 2,146,786
05/29/2014 29.69 29.84 29.41 29.61 1,477,973
05/28/2014 29.8 29.86 29.53 29.66 1,671,236
05/27/2014 29.29 29.82 29.27 29.8 1,985,943
05/23/2014 29.14 29.23 28.955 29.15 1,351,816
05/22/2014 29.09 29.18 28.84 29.02 1,197,423
05/21/2014 29.14 29.26 28.83 29.07 1,773,710
05/20/2014 29.34 29.35 28.89 29 1,863,466
05/19/2014 28.99 29.45 28.84 29.35 1,603,544
05/16/2014 28.9 28.995 28.64 28.98 1,820,602
05/15/2014 28.85 28.94 28.26 28.86 2,698,417
05/14/2014 28.65 29 28.41 28.87 5,313,451
05/13/2014 28.73 28.79 28.57 28.59 2,255,386
05/12/2014 28.45 28.76 28.354 28.7 3,172,976
05/09/2014 28.34 28.51 28.15 28.3 2,248,514
05/08/2014 28.59 28.71 28.17 28.31 2,004,938
05/07/2014 28.53 28.66 28.32 28.58 1,873,821
05/06/2014 28.59 28.65 28.39 28.45 2,217,577
05/05/2014 28.31 28.83 28.15 28.71 2,087,862
05/02/2014 28.89 29.04 28.21 28.5 3,725,124
05/01/2014 29 29.325 28.33 28.99 5,670,261
04/30/2014 26.4 26.66 26.07 26.64 2,198,568
04/29/2014 26.08 26.4 26 26.39 1,637,622
04/28/2014 26.21 26.41 25.835 25.96 2,378,818
04/25/2014 26.6 26.6 26.02 26.08 1,030,598
04/24/2014 26.73 26.73 26.38 26.63 1,413,047
04/23/2014 26.72 26.87 26.62 26.68 1,275,494
04/22/2014 26.65 26.94 26.53 26.7 1,809,954
04/21/2014 26.88 27.02 26.45 26.66 1,201,480
04/17/2014 26.68 27.23 26.23 26.96 2,560,944
04/16/2014 26.9 26.95 26.65 26.87 1,409,266
04/15/2014 26.85 27.17 26.45 26.69 1,723,415
04/14/2014 26.47 26.77 26.37 26.74 1,615,795
04/11/2014 26.44 26.73 26.2 26.27 1,862,003
04/10/2014 27.24 27.42 26.7 26.7 1,506,136
04/09/2014 27 27.328 26.87 27.23 1,358,471
04/08/2014 26.64 27.03 26.56 26.98 1,173,348
04/07/2014 27.43 27.48 26.7 26.73 1,652,054
04/04/2014 27.88 27.95 27.4 27.44 1,262,358
04/03/2014 27.97 28.06 27.53 27.65 2,087,732
04/02/2014 27.65 28.01 27.57 27.98 1,541,697
04/01/2014 27.56 27.68 27.28 27.65 1,547,107
03/31/2014 27.04 27.475 26.86 27.43 2,041,633
03/28/2014 26.38 26.87 26.35 26.85 1,847,725
03/27/2014 26.51 26.7 26.16 26.33 2,126,738
03/26/2014 27.42 27.435 26.52 26.52 1,957,420
03/25/2014 27.47 27.6 27.2 27.33 1,714,175
03/24/2014 28 28.11 27.08 27.3 2,006,290
03/21/2014 27.95 28.13 27.78 28 2,278,026
03/20/2014 27.47 27.8 27.34 27.77 1,345,792
03/19/2014 28.11 28.28 27.47 27.58 2,021,704
03/18/2014 27.27 28.3 27.2 28.29 2,842,029
03/17/2014 27.39 27.51 27.13 27.19 1,356,513
03/14/2014 27.16 27.44 27.16 27.23 1,421,258
03/13/2014 27.56 27.66 27.2 27.24 1,881,560
03/12/2014 27.63 27.74 27.39 27.45 2,188,737
03/11/2014 28.04 28.14 27.69 27.81 1,785,202
03/10/2014 28.11 28.16 27.87 28.01 1,617,780
03/07/2014 28.21 28.34 28.01 28.09 2,134,127
03/06/2014 27.87 28.44 27.83 28.06 3,665,544
03/05/2014 28.01 28.06 27.57 27.64 2,244,636
03/04/2014 27.87 28.005 27.77 27.99 1,780,033
03/03/2014 27.79 27.885 27.445 27.62 3,110,162
02/28/2014 27.87 28.06 27.7 27.95 2,007,146
02/27/2014 27.58 28 27.56 27.82 1,677,508
02/26/2014 27.97 28.015 27.56 27.63 2,096,676
02/25/2014 27.45 27.89 27.45 27.86 2,429,928
02/24/2014 27.43 27.89 27.43 27.45 1,783,625
02/21/2014 27.35 27.46 27.19 27.44 2,310,337
02/20/2014 27.28 27.4 27.12 27.35 1,793,929
02/19/2014 27.15 27.39 27.02 27.24 2,737,204
02/18/2014 27.08 27.25 26.59 27.24 2,006,549
02/14/2014 26.79 27.07 26.67 27.01 2,218,567
02/13/2014 26.52 27 26.48 26.82 1,521,837
02/12/2014 26.58 26.88 26.58 26.68 2,693,763
02/11/2014 26.3 26.71 26.29 26.56 4,085,641
02/10/2014 26.21 26.49 26.19 26.32 3,016,562
02/07/2014 25.98 26.35 25.94 26.32 3,157,940
02/06/2014 25.5 26.31 25.5 25.85 6,715,919
02/05/2014 26.55 26.86 26.29 26.72 2,707,193
02/04/2014 26.39 26.86 26.2 26.78 2,365,020
02/03/2014 26.48 26.54 26.11 26.21 3,642,108
01/31/2014 26.5 26.75 26.18 26.54 2,785,518
01/30/2014 27.43 27.43 26.6 26.72 4,987,660
01/29/2014 26.61 27.09 26.33 26.9 3,656,325
01/28/2014 25.91 26.71 25.85 26.65 4,006,514
01/27/2014 25.5 26 25.5 25.86 4,674,834
01/24/2014 26.14 26.25 25.47 25.47 2,045,583
01/23/2014 26.41 26.52 26.15 26.28 1,300,572
01/22/2014 26.4 26.65 26.29 26.55 1,614,334
01/21/2014 26.7 26.7 26.255 26.37 2,294,402
01/17/2014 26.6 26.76 26.4 26.5 2,297,948
01/16/2014 26.49 26.74 26.43 26.56 1,570,506
01/15/2014 26.48 26.72 26.425 26.55 1,316,921
01/14/2014 26.27 26.58 26.27 26.44 1,483,385
01/13/2014 26.23 26.5 26.1 26.2 2,013,839
01/10/2014 26.26 26.55 26.18 26.38 1,752,913
01/09/2014 26.28 26.33 25.95 26.15 1,725,704
01/08/2014 26.08 26.2247 25.86 26.19 2,398,703
01/07/2014 26.29 26.36 26.03 26.19 2,203,359
01/06/2014 26.47 26.58 26.13 26.25 1,945,590
01/03/2014 26.33 26.55 26.28 26.4 1,158,280
01/02/2014 26.27 26.55 26.07 26.34 2,607,046
12/31/2013 26.42 26.58 26.21 26.3 1,395,114
12/30/2013 26.25 26.455 26.19 26.31 1,055,016
12/27/2013 26.36 26.36 26.02 26.24 1,305,112
12/26/2013 26.3 26.463 26.11 26.26 1,166,928
12/24/2013 26.04 26.34 25.98 26.2 666,337
12/23/2013 25.87 26.025 25.76 25.97 1,422,751
12/20/2013 25.77 25.9 25.51 25.8 2,612,316
12/19/2013 25.72 25.77 25.36 25.56 2,642,952
12/18/2013 24.91 25.79 24.65 25.75 3,465,129
12/17/2013 25.14 25.22 24.8257 24.97 1,617,416
12/16/2013 25 25.13 24.85 24.96 2,540,155
12/13/2013 24.82 25.02 24.68 24.77 1,967,531
12/12/2013 24.84 24.98 24.67 24.72 1,855,572
12/11/2013 25.38 25.43 24.77 24.86 2,192,285
12/10/2013 25.35 25.52 25.2719 25.31 2,144,848
12/09/2013 25.25 25.62 25.18 25.41 2,374,850
12/06/2013 25.01 25.215 24.89 25.1 3,799,338
12/05/2013 24.65 24.87 24.56 24.76 3,117,061
12/04/2013 24.26 24.81 24.23 24.66 3,226,309
12/03/2013 24.25 24.555 24.18 24.41 1,953,721
12/02/2013 24.25 24.61 24.05 24.4 2,200,138
11/29/2013 24.43 24.48 24.195 24.24 1,290,385
11/27/2013 24.2 24.48 24.18 24.44 3,023,561
11/26/2013 23.81 24.24 23.74 24.16 4,456,702
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?