CG

Historical Stock Prices

$33.45
*  
0.46
 negative 
1.39%
Get CG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 33.22 33.64 32.9691 33.45 638,145
04/16/2014 32.98 33.15 32.27 32.99 787,336
04/15/2014 33.4 33.962 32.04 32.72 688,941
04/14/2014 33.87 34.24 33.17 33.23 502,774
04/11/2014 34.98 34.98 33.25 33.72 1,303,072
04/10/2014 34.84 34.9 33.64 34 773,643
04/09/2014 34.85 34.95 33.62 34.48 1,368,728
04/08/2014 33.49 33.97 32.51 33.35 1,341,114
04/07/2014 34.98 34.99 33.22 33.37 710,429
04/04/2014 35.63 35.92 34.68 35.05 578,382
04/03/2014 35.22 35.58 35.1 35.44 312,933
04/02/2014 35.64 35.64 35.08 35.11 405,621
04/01/2014 35.36 35.99 35.2775 35.41 529,089
03/31/2014 34.64 35.4 34.43 35.14 652,070
03/28/2014 33.49 34.39 33.39 34.3 600,202
03/27/2014 33 33.6 32.65 33.54 476,683
03/26/2014 32.75 33.8 32.55 32.86 2,546,930
03/25/2014 31.75 32.8 31.29 31.35 842,463
03/24/2014 33.2 33.35 31.57 31.67 489,264
03/21/2014 33.4 34.36 32.68 32.82 579,238
03/20/2014 33.12 33.655 32.93 33.33 499,547
03/19/2014 34.35 34.35 33.26 33.32 321,728
03/18/2014 33.8 34.2 33.71 34.1 359,949
03/17/2014 33.06 34 32.93 33.82 463,987
03/14/2014 32.93 33.28 32.25 32.6 954,953
03/13/2014 34.21 34.446 32.65 32.89 752,286
03/12/2014 34.42 34.484 33.5 34.19 394,497
03/11/2014 34.85 35.16 34.35 34.38 447,642
03/10/2014 34.93 34.93 34.29 34.81 737,745
03/07/2014 35 35.2999 34.51 34.54 813,249
03/06/2014 34.56 35.38 34.41 35.11 1,145,572
03/05/2014 34.16 34.53 34 34.26 5,135,766
03/04/2014 35.13 35.2 33.85 34.02 1,822,852
03/03/2014 36 36 35.24 35.5 362,146
02/28/2014 36.03 36.72 35.92 36.27 445,592
02/27/2014 36.44 36.57 35.86 36.06 623,369
02/26/2014 38.15 39.38 37.58 37.71 977,786
02/25/2014 37.94 38.31 37.75 37.85 688,626
02/24/2014 37.18 38.46 37.0512 37.84 1,217,993
02/21/2014 36.25 37.18 36.11 37 572,236
02/20/2014 36.16 36.75 35.2 35.97 1,182,512
02/19/2014 37.5 37.5 34.89 35 960,177
02/18/2014 35.7 35.9 35.34 35.46 387,175
02/14/2014 35.2 36.168 34.745 35.23 256,178
02/13/2014 34.22 35.41 34.17 35.17 184,163
02/12/2014 35.1 35.5 34.26 34.55 164,985
02/11/2014 35 35.44 34.594 34.99 316,546
02/10/2014 34.74 35.24 34.666 34.88 274,300
02/07/2014 34.17 35.44 34.02 34.62 298,435
02/06/2014 32.66 34.37 32.5001 33.99 492,900
02/05/2014 33.08 33.08 32.11 32.43 595,322
02/04/2014 34 34.24 32.861 32.96 726,455
02/03/2014 34.8 35.0599 33.36 33.45 659,777
01/31/2014 35.3 35.92 34.67 34.81 359,159
01/30/2014 36 36.24 35.7296 36.06 555,180
01/29/2014 36.01 36.315 35.32 35.8 523,570
01/28/2014 35.85 36.28 35.33 35.65 449,642
01/27/2014 35.96 36.348 33.7 35.72 501,864
01/24/2014 36.4 36.82 35.6 36.04 420,246
01/23/2014 36.76 37.46 36.1 36.78 387,338
01/22/2014 36.84 37.545 36.536 37.09 278,588
01/21/2014 35.88 37.01 35.6401 36.51 355,220
01/17/2014 37.09 37.32 35.62 35.83 270,678
01/16/2014 37.05 37.35 36.67 36.92 189,613
01/15/2014 38.11 38.13 36.89 36.99 313,674
01/14/2014 36.2 38 36.01 37.91 368,279
01/13/2014 36.74 37.49 36.2 36.25 249,914
01/10/2014 36.95 37.56 36.62 36.8 380,497
01/09/2014 36.27 37.27 35.87 36.42 401,245
01/08/2014 36.09 36.478 35.73 36.06 176,002
01/07/2014 36.03 36.699 35.66 35.91 346,597
01/06/2014 36.26 36.8399 35.88 35.95 418,802
01/03/2014 35.18 36.21 35.015 35.93 210,210
01/02/2014 35.46 35.71 34.43 34.99 190,982
12/31/2013 34.55 35.69 34.54 35.62 166,990
12/30/2013 35.72 35.77 34.54 34.61 383,078
12/27/2013 36.33 36.33 35.6 35.73 251,176
12/26/2013 36.3 36.48 35.22 36.14 389,235
12/24/2013 35.5 36.71 35.2 36.11 289,057
12/23/2013 34.92 35.7 34.49 35.35 564,550
12/20/2013 34.7 35.4 34.25 34.67 434,339
12/19/2013 35.12 35.57 34.7 34.9 785,759
12/18/2013 35.07 35.55 34.55 35.24 507,570
12/17/2013 33.99 35.41 33.69 34.53 1,003,277
12/16/2013 33.73 34.42 33.2 33.9 494,574
12/13/2013 32.83 33.51 32.7 33.44 420,987
12/12/2013 32.5 33.33 31.95 32.88 421,323
12/11/2013 32.98 33.21 32.39 32.61 299,570
12/10/2013 33 33.26 32.2 33.03 416,249
12/09/2013 33.17 33.309 32.63 32.77 290,967
12/06/2013 32.61 33.02 31.96 32.99 397,081
12/05/2013 32 32.56 31.71 32.03 292,226
12/04/2013 31.32 32.15 31.1 31.99 183,883
12/03/2013 32 32.1499 31.081 31.25 327,756
12/02/2013 32.71 32.9099 31.87 31.95 227,495
11/29/2013 32.08 32.64 32.0001 32.5 49,084
11/27/2013 32.84 32.88 31.75 32.11 350,312
11/26/2013 32.93 33.2899 32.3301 32.82 376,684
11/25/2013 32.66 33.46 32.3 32.83 495,469
11/22/2013 32.42 32.99 32.08 32.48 496,521
11/21/2013 32.21 32.63 32.0105 32.48 248,973
11/20/2013 32.68 32.68 32 32.16 353,599
11/19/2013 32.35 32.75 31.62 32.51 545,345
11/18/2013 32.77 33.3 31.65 32.34 1,012,351
11/15/2013 32.2 32.2 31.17 31.52 470,631
11/14/2013 31.25 31.93 30.74 31.864 942,371
11/13/2013 30.07 30.77 30.07 30.64 344,458
11/12/2013 30.07 30.94 29.52 30.8 467,245
11/11/2013 30.79 31.89 29.51 29.91 1,024,499
11/08/2013 29.97 30.87 29.51 30.77 298,564
11/07/2013 30.65 30.88 30.04 30.15 399,366
11/06/2013 29.5 31.22 29.5 30.542 467,414
11/05/2013 30.83 31.28 29.82 30.13 459,093
11/04/2013 30.92 31.18 30.46 30.94 348,216
11/01/2013 30.78 31.03 30.08 30.8 211,153
10/31/2013 31.17 31.17 30.82 30.92 255,037
10/30/2013 30.9 31.26 30.5175 31.25 380,338
10/29/2013 30.25 31.08 29.8 30.92 392,745
10/28/2013 29.94 30.83 29.8101 30.37 441,006
10/25/2013 30.17 30.41 29.67 29.86 213,049
10/24/2013 30.28 30.47 29.93 30.02 138,112
10/23/2013 30.62 31 29.97 30.34 195,045
10/22/2013 30.6 31.25 30.21 31 622,023
10/21/2013 31.6 31.7999 30.21 30.4 623,479
10/18/2013 30.61 31.87 30.47 31.57 573,692
10/17/2013 30.85 31.36 30.51 30.95 770,582
10/16/2013 29.97 31 29.68 30.97 1,268,844
10/15/2013 29.73 30.05 29.31 29.86 583,525
10/14/2013 28.66 30 28.31 29.76 609,583
10/11/2013 28.22 29.27 27.94 28.93 797,359
10/10/2013 27.5 28.13 27.08 27.89 1,355,692
10/09/2013 27.42 27.5 26.57 27.13 686,649
10/08/2013 27.44 27.5476 27.18 27.39 631,986
10/07/2013 27.18 27.9 26.76 27.58 742,010
10/04/2013 26.98 28.17 26.4 27.14 634,429
10/03/2013 25.82 26.935 25.6 26.87 662,329
10/02/2013 25.52 25.87 25.475 25.8 401,679
10/01/2013 25.84 26.25 25.5 25.69 674,535
09/30/2013 26.07 26.5 25.61 25.72 267,873
09/27/2013 26.5 26.75 26.12 26.51 1,137,164
09/26/2013 26.17 26.65 25.98 26.63 225,600
09/25/2013 25.49 26.05 25.365 26.03 161,704
09/24/2013 25.27 25.56 25.16 25.39 441,314
09/23/2013 25.1 25.42 24.95 25.26 544,818
09/20/2013 26.04 26.04 25.1 25.13 463,810
09/19/2013 26.4 26.465 25.61 25.73 348,379
09/18/2013 26.35 26.64 26.1 26.31 429,534
09/17/2013 26.32 26.4 25.57 26.32 399,750
09/16/2013 26.07 26.34 25.41 25.83 313,661
09/13/2013 25.7 25.93 25.6 25.81 92,311
09/12/2013 25.5 25.86 25.15 25.69 364,496
09/11/2013 25.31 25.7 25.19 25.42 253,010
09/10/2013 25.44 25.91 25.36 25.45 286,751
09/09/2013 25.1 25.77 25.1 25.37 339,393
09/06/2013 25.71 25.71 25.05 25.05 321,405
09/05/2013 25.14 25.64 25.13 25.51 234,152
09/04/2013 25.3 25.97 25.07 25.12 199,406
09/03/2013 26.48 26.48 25.29 25.38 289,995
08/30/2013 26.47 26.63 26.1 26.18 96,748
08/29/2013 25.98 26.49 25.98 26.37 91,775
08/28/2013 25.55 26.36 25.55 26.145 162,083
08/27/2013 26.29 26.64 25.5 25.52 403,675
08/26/2013 26.53 27 26.35 26.7 157,268
08/23/2013 26.69 27.09 26.44 26.53 269,372
08/22/2013 25.8 27.04 25.8 26.51 454,570
08/21/2013 25.11 25.81 25.11 25.67 691,788
08/20/2013 24.88 25.52 24.88 25.41 272,350
08/19/2013 25.54 25.76 24.66 24.75 377,414
08/16/2013 26.01 26.25 25.4 25.7 294,046
08/15/2013 26.43 26.6482 25.63 25.97 563,472
08/14/2013 26.55 27.2825 26.55 26.87 449,808
08/13/2013 26.85 27.1 26.8 26.99 199,020
08/12/2013 26.78 27.42 26.78 26.92 322,885
08/09/2013 27.16 27.37 26.51 27.05 667,576
08/08/2013 27.35 27.87 26.908 27.21 1,039,453
08/07/2013 28.2 28.25 27.46 27.98 830,831
08/06/2013 28.73 29.1 28.31 28.31 444,597
08/05/2013 28.56 28.8 28.2 28.49 243,826
08/02/2013 28.85 29.0493 28.36 28.51 368,627
08/01/2013 28.3 28.99 28.06 28.81 510,780
07/31/2013 28.11 28.44 27.9 27.99 196,776
07/30/2013 27.79 28.1899 27.79 27.99 230,379
07/29/2013 28.24 28.46 27.62 27.68 259,740
07/26/2013 28.07 28.61 28.02 28.24 323,627
07/25/2013 28.49 28.7 27.88 28.2 227,979
07/24/2013 28.91 29.12 28.07 28.5 352,099
07/23/2013 28.99 29.1 28.54 28.68 360,279
07/22/2013 28.5 28.97 28.5 28.84 532,142
07/19/2013 27.59 28.69 27.5221 28.3 515,833
07/18/2013 27.1 27.73 26.9 27.51 821,247
07/17/2013 26.61 27.1 26.6 26.85 526,869
07/16/2013 27 27.1 26.5 26.54 525,241
07/15/2013 26.85 27.1 26.81 27 282,838
07/12/2013 26.36 26.76 26.36 26.75 258,648
07/11/2013 26.15 26.43 26.03 26.36 358,990
07/10/2013 26.8 26.8 25.711 25.79 312,125
07/09/2013 25.91 26.79 25.69 26.62 868,420
07/08/2013 25.52 25.97 25.4 25.694 331,496
07/05/2013 25.51 25.52 25.07 25.36 126,438
07/03/2013 25.2 25.32 24.98 25.07 116,025
07/02/2013 25.06 25.625 25 25.23 331,416
07/01/2013 25.89 25.89 24.83 25.21 582,090
06/28/2013 25.27 25.78 24.932 25.63 318,879
06/27/2013 24.95 25.3799 24.65 25.17 612,432
06/26/2013 25.23 25.71 24.92 24.96 324,376
06/25/2013 24.54 25.06 24.241 24.99 405,412
06/24/2013 24.58 24.88 23.85 24.19 586,184
06/21/2013 25.78 26.19 24.55 25.094 963,547
06/20/2013 26.25 26.25 25.5 25.65 494,208
06/19/2013 26.66 26.85 26.35 26.49 482,445
06/18/2013 26.6 26.8099 26.41 26.66 501,022
06/17/2013 26.93 27.04 26.53 26.68 734,834
06/14/2013 26.7 27.05 26.35 26.8 515,624
06/13/2013 26.4 27.08 26.1 26.86 989,459
06/12/2013 26.4 26.4 25.82 26.03 689,630
06/11/2013 26.55 26.69 26.0301 26.11 327,852
06/10/2013 26.73 27.02 26.32 26.77 1,322,658
06/07/2013 26.26 26.9 26.26 26.74 2,130,869
06/06/2013 26.45 26.62 26.12 26.25 8,105,765
06/05/2013 27.93 27.95 26.76 27.01 1,459,731
06/04/2013 28.75 28.75 27.65 27.816 1,065,747
06/03/2013 29.62 30.28 29.01 29.39 313,590
05/31/2013 29.4 29.69 28.98 29.16 158,047
05/30/2013 29.64 29.95 29.269 29.49 272,988
05/29/2013 30.62 30.7 29.495 29.69 189,155
05/28/2013 30.45 30.955 30.22 30.48 415,790
05/24/2013 29.6 30.34 29.6 30.1 172,838
05/23/2013 29.82 29.94 29.1 29.78 190,942
05/22/2013 30.97 31.32 29.57 30.12 329,892
05/21/2013 30.24 30.8199 30.16 30.76 197,726
05/20/2013 30.46 30.97 30.1001 30.26 467,086
05/17/2013 30.31 30.5 29.915 30.19 467,313
05/16/2013 30.57 30.64 29.71 29.99 472,450
05/15/2013 29.71 30.63 29.71 30.27 413,839
05/14/2013 29.23 30.5785 29.08 29.98 954,296
05/13/2013 29.86 30.02 29.06 29.33 598,861
05/10/2013 31 31.05 29.8 30.2 917,564
05/09/2013 32.05 32.1 30.85 30.95 611,386
05/08/2013 32.02 32.2825 31.9017 32.2 335,251
05/07/2013 32.2 32.3 31.55 31.87 760,033
05/06/2013 32.89 32.89 31.88 31.96 538,097
05/03/2013 32.82 32.86 32.43 32.44 255,935
05/02/2013 31.97 32.366 31.27 31.99 113,198
05/01/2013 32.6 32.85 31.69 31.83 388,054
04/30/2013 31.59 32.8 31.42 32.48 580,441
04/29/2013 32.19 32.44 31.27 31.42 275,840
04/26/2013 31.8 32.4 31.6101 31.99 285,643
04/25/2013 31.2 31.89 31.11 31.8 513,328
04/24/2013 31.15 31.45 31 31.08 1,079,989
04/23/2013 32.99 33.47 32.33 32.6 167,638
04/22/2013 32.78 32.97 31.95 32.61 121,777
04/19/2013 31.68 32.61 31.33 32.41 85,590
04/18/2013 31.89 32.04 31.31 31.51 113,316
04/17/2013 32.52 32.8398 31.72 31.89 360,395
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 your brokers before you trade


Want to trade FX?