Historical Stock Prices

CBG 
$38.42
*  
0.46
1.18%
Get CBG Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 38.59 38.71 38.1 38.42 1,268,956
04/16/2015 38.13 38.95 38.09 38.88 1,391,088
04/15/2015 38.52 38.64 38.31 38.41 970,008
04/14/2015 38.61 38.84 38.225 38.32 796,673
04/13/2015 38.49 38.85 38.35 38.58 851,043
04/10/2015 38.81 39.05 38.39 38.51 790,907
04/09/2015 38.34 38.79 38.27 38.65 1,150,234
04/08/2015 38.49 38.66 38.07 38.43 1,700,929
04/07/2015 38.83 38.89 38.34 38.35 1,258,721
04/06/2015 38.8 39.03 38.73 38.92 1,293,315
04/02/2015 38.79 39.335 38.69 38.89 2,409,958
04/01/2015 38.81 39 38.37 38.83 2,367,674
03/31/2015 36.89 38.99 36.71 38.71 5,689,124
03/30/2015 36.16 36.51 36.06 36.41 977,723
03/27/2015 35.68 35.97 35.54 35.93 1,107,175
03/26/2015 35.37 35.82 35.3 35.65 1,141,405
03/25/2015 36.12 36.185 35.48 35.49 1,160,964
03/24/2015 36.44 36.49 36.04 36.06 895,631
03/23/2015 36.77 36.87 36.58 36.58 1,770,701
03/20/2015 35.85 36.85 35.85 36.79 3,054,767
03/19/2015 35.74 35.91 35.54 35.74 1,212,821
03/18/2015 34.86 36.08 34.7 35.81 1,771,248
03/17/2015 34.85 35.02 34.66 34.93 1,226,294
03/16/2015 34.74 35.04 34.71 35.01 1,689,836
03/13/2015 34.94 35.2 34.42 34.54 1,796,477
03/12/2015 34.35 35.01 34.34 34.99 1,177,475
03/11/2015 34.16 34.37 33.97 34.14 1,018,715
03/10/2015 34.65 34.88 34.11 34.12 1,533,625
03/09/2015 34.7 34.97 34.65 34.87 1,333,458
03/06/2015 34.4 34.8 34.32 34.66 3,895,435
03/05/2015 34.32 34.69 34.06 34.53 2,647,439
03/04/2015 34.43 34.54 34.19 34.21 1,264,415
03/03/2015 34.64 34.66 34.27 34.48 1,319,732
03/02/2015 34.34 34.84 34.27 34.81 1,450,101
02/27/2015 34.39 34.53 34.25 34.26 801,182
02/26/2015 34.69 34.74 34.325 34.46 699,204
02/25/2015 34.67 34.995 34.61 34.78 1,217,922
02/24/2015 34.86 34.86 34.41 34.67 987,512
02/23/2015 34.81 34.91 34.65 34.89 987,389
02/20/2015 34.46 34.84 34.28 34.76 1,397,378
02/19/2015 34.77 34.85 34.54 34.56 920,103
02/18/2015 34.66 35.01 34.518 35 1,710,144
02/17/2015 35.03 35.08 34.69 34.77 1,323,767
02/13/2015 35 35.03 34.735 34.96 1,069,082
02/12/2015 34.72 35.13 34.6 35.13 1,018,236
02/11/2015 34.61 34.81 34.25 34.72 1,607,799
02/10/2015 34.3 34.65 34.01 34.6 1,426,106
02/09/2015 33.7 34.08 33.68 34.03 1,836,833
02/06/2015 34.89 34.89 33.78 33.92 2,299,575
02/05/2015 33.96 34.92 33.96 34.78 2,855,641
02/04/2015 33.52 33.85 33.26 33.74 2,640,733
02/03/2015 32.83 33.705 32.76 33.68 4,079,879
02/02/2015 32.49 32.61 31.75 32.57 2,998,577
01/30/2015 32.77 32.86 32.29 32.34 1,856,307
01/29/2015 32.74 33.04 32.6001 32.99 2,218,656
01/28/2015 33.49 33.57 32.7 32.72 2,103,405
01/27/2015 32.99 33.44 32.98 33.23 2,331,794
01/26/2015 32.93 33.52 32.695 33.27 2,046,699
01/23/2015 33.11 33.38 32.94 32.95 2,488,518
01/22/2015 32.95 33.19 32.56 33.11 6,393,320
01/21/2015 32.87 33 32.55 32.64 3,391,844
01/20/2015 33.15 33.3 32.81 32.95 2,048,186
01/16/2015 33.13 33.38 32.78 33.09 3,984,204
01/15/2015 33.87 34.04 33.2 33.24 1,497,681
01/14/2015 33.7 34.01 33.345 33.76 1,866,021
01/13/2015 34.71 34.83 33.83 34.09 1,224,471
01/12/2015 34.79 34.8 34.29 34.5 970,537
01/09/2015 34.86 34.87 34.5 34.65 971,051
01/08/2015 34.24 34.75 34.04 34.75 1,810,019
01/07/2015 33.89 34.07 33.66 34.01 1,250,670
01/06/2015 34.04 34.16 33.385 33.66 1,516,066
01/05/2015 34.31 34.46 33.855 33.92 1,349,336
01/02/2015 34.51 34.73 34.27 34.67 1,406,467
12/31/2014 34.98 35.12 34.205 34.25 1,157,327
12/30/2014 34.9 35.08 34.79 34.93 675,917
12/29/2014 34.97 35.37 34.89 35.06 1,744,472
12/26/2014 34.96 35.19 34.9116 34.97 921,535
12/24/2014 34.99 35 34.89 34.93 575,719
12/23/2014 35.11 35.2 34.93 34.99 1,512,361
12/22/2014 35.01 35.35 34.76 35.04 1,625,558
12/19/2014 34.59 35.06 34.37 35.01 3,663,623
12/18/2014 33.55 34.36 33.51 34.35 2,333,512
12/17/2014 32.22 33.194 32.09 33.12 1,732,068
12/16/2014 32.89 32.98 32.16 32.17 1,835,939
12/15/2014 32.95 33.2 32.63 33.06 2,023,081
12/12/2014 33.11 33.37 32.79 32.79 1,250,389
12/11/2014 33.42 33.71 33.23 33.28 1,226,746
12/10/2014 33.55 33.64 33.165 33.28 1,792,782
12/09/2014 32.82 33.67 32.8 33.56 2,119,841
12/08/2014 32.97 33.18 32.73 33.09 2,900,950
12/05/2014 32.93 33.09 32.7 32.91 2,886,299
12/04/2014 33 33.1 32.47 32.95 3,567,013
12/03/2014 33.29 33.4 31.95 32.96 4,612,232
12/02/2014 33.16 33.465 32.76 33.34 1,398,099
12/01/2014 33.66 33.71 33.29 33.31 1,522,571
11/28/2014 33.6 33.995 33.51 33.74 806,996
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?