Historical Stock Prices

CQB 
$14.43
*  
0.04
0.28%
Get CQB Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading CQB now
Exchange: NYSE
Industry: Consumer Non-Durables
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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 14.48 14.49 14.33 14.43 360,906
12/23/2014 14.47 14.49 14.47 14.47 176,720
12/22/2014 14.48 14.5 14.47 14.48 169,903
12/19/2014 14.47 14.49 14.47 14.47 374,069
12/18/2014 14.5 14.5 14.47 14.48 249,762
12/17/2014 14.47 14.49 14.47 14.48 497,276
12/16/2014 14.46 14.48 14.45 14.46 315,683
12/15/2014 14.47 14.48 14.46 14.46 221,290
12/12/2014 14.45 14.47 14.45 14.46 395,502
12/11/2014 14.46 14.46 14.45 14.45 167,746
12/10/2014 14.46 14.47 14.45 14.45 184,853
12/09/2014 14.45 14.47 14.45 14.45 278,883
12/08/2014 14.46 14.47 14.45 14.45 227,535
12/05/2014 14.46 14.47 14.45 14.45 396,684
12/04/2014 14.47 14.47 14.45 14.46 188,815
12/03/2014 14.46 14.49 14.45 14.47 703,254
12/02/2014 14.47 14.48 14.45 14.45 365,757
12/01/2014 14.46 14.48 14.45 14.46 310,465
11/28/2014 14.47 14.48 14.44 14.46 277,980
11/26/2014 14.46 14.48 14.46 14.47 605,838
11/25/2014 14.46 14.47 14.45 14.45 202,315
11/24/2014 14.48 14.48 14.45 14.45 435,355
11/21/2014 14.48 14.5 14.46 14.47 387,742
11/20/2014 14.45 14.48 14.45 14.46 302,427
11/19/2014 14.46 14.47 14.45 14.45 291,573
11/18/2014 14.45 14.47 14.45 14.47 315,718
11/17/2014 14.44 14.47 14.44 14.46 696,370
11/14/2014 14.45 14.45 14.44 14.44 493,414
11/13/2014 14.45 14.45 14.44 14.44 546,575
11/12/2014 14.43 14.45 14.43 14.44 1,864,492
11/11/2014 14.45 14.47 14.43 14.43 650,722
11/10/2014 14.43 14.47 14.43 14.44 879,138
11/07/2014 14.42 14.44 14.42 14.43 825,569
11/06/2014 14.42 14.44 14.42 14.42 1,568,034
11/05/2014 14.43 14.435 14.41 14.43 579,687
11/04/2014 14.42 14.43 14.4 14.41 379,198
11/03/2014 14.43 14.44 14.4 14.43 423,583
10/31/2014 14.4 14.44 14.4 14.43 1,607,655
10/30/2014 14.39 14.43 14.38 14.4 4,564,429
10/29/2014 14.42 14.42 14.385 14.39 1,334,322
10/28/2014 14.37 14.41 14.37 14.39 3,073,293
10/27/2014 14.32 14.42 14.31 14.36 17,236,500
10/24/2014 13.95 14.3 13.85 14.16 3,117,307
10/23/2014 13.51 13.88 13.47 13.76 2,347,715
10/22/2014 13.22 13.29 12.69 12.74 594,059
10/21/2014 12.88 13.24 12.87 13.24 410,911
10/20/2014 13.27 13.36 12.695 12.8 659,102
10/17/2014 13.75 13.78 13.28 13.36 343,140
10/16/2014 13.64 13.85 13.605 13.61 415,136
10/15/2014 13.49 13.86 13.445 13.83 1,379,781
10/14/2014 13.72 13.75 13.01 13.16 642,941
10/13/2014 13.82 13.82 13.5 13.6 341,424
10/10/2014 14 14 13.7001 13.78 316,393
10/09/2014 14.17 14.19 13.95 13.99 385,996
10/08/2014 13.94 14.3 13.89 14.21 902,091
10/07/2014 14.1 14.1 13.87 13.99 333,628
10/06/2014 14.23 14.25 14.05 14.13 173,318
10/03/2014 14.21 14.34 13.97 14.22 391,363
10/02/2014 13.88 14.145 13.88 14.04 415,548
10/01/2014 14.25 14.28 13.9 13.95 627,993
09/30/2014 14.38 14.43 14.2 14.2 303,625
09/29/2014 14.25 14.37 14.12 14.35 196,244
09/26/2014 14.02 14.4 13.99 14.34 620,424
09/25/2014 14 14.13 13.82 14 299,242
09/24/2014 13.88 14.16 13.8 14.03 482,203
09/23/2014 13.84 13.95 13.61 13.9 439,407
09/22/2014 14.06 14.12 13.83 13.89 301,926
09/19/2014 14.12 14.17 14.03 14.13 695,805
09/18/2014 14.11 14.2 13.9307 14.13 334,846
09/17/2014 13.81 14.13 13.78 14.1 282,460
09/16/2014 13.76 13.95 13.76 13.87 240,683
09/15/2014 13.85 13.96 13.7 13.82 283,117
09/12/2014 13.87 14.03 13.82 13.89 385,491
09/11/2014 13.85 13.95 13.85 13.92 386,570
09/10/2014 13.82 14.06 13.66 13.96 820,046
09/09/2014 13.64 13.85 13.585 13.81 1,064,914
09/08/2014 14.04 14.04 13.56 13.6 2,330,921
09/05/2014 13.71 13.87 13.65 13.75 712,973
09/04/2014 13.75 13.92 13.53 13.71 421,245
09/03/2014 13.7 13.9 13.7 13.75 326,420
09/02/2014 13.86 13.9 13.61 13.65 712,333
08/29/2014 13.88 14 13.679 13.9 431,468
08/28/2014 14.05 14.1 13.88 13.9 225,651
08/27/2014 14.22 14.29 13.91 14.08 409,163
08/26/2014 14.04 14.21 14 14.07 361,993
08/25/2014 13.98 14.3 13.8 14.08 739,326
08/22/2014 13.9 13.96 13.8 13.96 550,555
08/21/2014 13.71 14.15 13.64 13.95 567,464
08/20/2014 13.71 13.8597 13.68 13.71 871,153
08/19/2014 13.83 13.88 13.65 13.76 564,010
08/18/2014 13.76 14 13.73 13.89 643,549
08/15/2014 13.56 13.77 13.45 13.63 1,447,506
08/14/2014 13.44 13.59 13.41 13.51 1,019,085
08/13/2014 13.44 13.58 13.351 13.42 1,876,422
08/12/2014 13.1 13.47 13.1 13.39 2,352,426
08/11/2014 13 13.56 12.91 13.1 8,617,284
08/08/2014 10.05 10.24 9.905 10.06 453,208
08/07/2014 9.69 10.25 9.63 10.09 676,133
08/06/2014 9.61 9.82 9.61 9.66 187,386
08/05/2014 9.56 9.68 9.54 9.62 151,131
08/04/2014 9.61 9.77 9.53 9.6 578,110
08/01/2014 9.62 9.69 9.47 9.59 238,412
07/31/2014 9.65 9.67 9.51 9.59 281,036
07/30/2014 9.85 10 9.63 9.68 264,494
07/29/2014 10.01 10.068 9.82 9.82 171,499
07/28/2014 10.14 10.15 9.91 9.98 206,698
07/25/2014 10.09 10.16 10.03 10.12 165,293
07/24/2014 10.21 10.3 10.0701 10.18 332,622
07/23/2014 10.32 10.47 10.12 10.21 297,117
07/22/2014 10.22 10.45 10.16 10.29 223,947
07/21/2014 10.33 10.34 10.17 10.19 193,229
07/18/2014 10.25 10.53 10.25 10.41 249,871
07/17/2014 10.33 10.44 10.23 10.28 318,350
07/16/2014 10.52 10.56 10.31 10.36 114,672
07/15/2014 10.64 10.64 10.37 10.5 144,579
07/14/2014 10.47 10.75 10.45 10.7 213,769
07/11/2014 10.29 10.4699 10.19 10.41 180,895
07/10/2014 10.24 10.335 10.17 10.32 244,902
07/09/2014 10.45 10.53 10.37 10.42 164,608
07/08/2014 10.51 10.56 10.35 10.42 306,559
07/07/2014 10.72 10.74 10.47 10.48 177,667
07/03/2014 10.79 10.8275 10.67 10.76 85,932
07/02/2014 10.79 10.88 10.76 10.76 179,788
07/01/2014 10.9 11.105 10.74 10.79 447,630
06/30/2014 10.53 10.9 10.44 10.85 634,653
06/27/2014 10.18 10.555 10.14 10.55 421,276
06/26/2014 10.27 10.29 10.05 10.23 205,700
06/25/2014 10.33 10.35 10.11 10.28 468,649
06/24/2014 10.55 10.62 10.33 10.35 209,423
06/23/2014 10.6 10.61 10.51 10.55 177,925
06/20/2014 10.54 10.62 10.42 10.61 418,264
06/19/2014 10.51 10.6 10.445 10.49 149,365
06/18/2014 10.5 10.55 10.35 10.49 180,476
06/17/2014 10.31 10.54 10.25 10.49 193,211
06/16/2014 10.14 10.35 10.05 10.35 252,917
06/13/2014 10.25 10.25 10.1 10.1 221,565
06/12/2014 10.46 10.46 10.15 10.21 169,697
06/11/2014 10.35 10.595 10.275 10.45 218,691
06/10/2014 10.5 10.51 10.28 10.35 275,967
06/09/2014 10.49 10.6 10.41 10.51 236,600
06/06/2014 10.49 10.73 10.41 10.5 361,984
06/05/2014 10.3 10.58 10.21 10.54 351,250
06/04/2014 10.21 10.388 10.06 10.22 408,428
06/03/2014 10.27 10.27 10 10.24 310,658
06/02/2014 10.29 10.32 10.08 10.27 269,131
05/30/2014 10.36 10.37 10.19 10.26 329,792
05/29/2014 10.4 10.52 10.23 10.36 237,419
05/28/2014 10.62 10.6659 10.35 10.36 275,243
05/27/2014 10.6 10.73 10.54 10.62 379,830
05/23/2014 10.59 10.74 10.51 10.54 217,269
05/22/2014 10.1 10.72 10.038 10.6 492,709
05/21/2014 10.2 10.35 10 10.1 544,242
05/20/2014 10.27 10.34 10.12 10.21 376,890
05/19/2014 10.34 10.51 10.13 10.29 430,799
05/16/2014 10.49 10.546 10.23 10.35 613,813
05/15/2014 10.58 10.66 10.405 10.46 900,802
05/14/2014 11.01 11.025 10.66 10.68 556,919
05/13/2014 10.87 11.06 10.825 11 504,469
05/12/2014 10.7 11.24 10.66 10.89 746,370
05/09/2014 10.25 11.1 10.21 10.81 1,042,849
05/08/2014 11.51 11.6 11.05 11.12 384,668
05/07/2014 11.44 11.5496 11.27 11.48 445,240
05/06/2014 11.74 11.83 11.35 11.37 386,946
05/05/2014 11.83 11.99 11.61 11.8 452,336
05/02/2014 11.61 12.06 11.52 11.88 333,732
05/01/2014 11.51 11.71 11.29 11.55 506,825
04/30/2014 11.52 11.56 11.34 11.48 666,015
04/29/2014 11.72 12.15 11.43 11.56 657,643
04/28/2014 11.93 11.99 11.72 11.72 464,220
04/25/2014 12.02 12.28 11.87 11.93 349,196
04/24/2014 12.43 12.44 12 12.05 375,830
04/23/2014 12.6 12.6 12.31 12.33 420,811
04/22/2014 12.45 12.65 12.26 12.64 250,551
04/21/2014 12.6 12.65 12.45 12.47 241,055
04/17/2014 12.24 12.76 12.19 12.56 381,244
04/16/2014 12.13 12.28 11.93 12.25 259,626
04/15/2014 11.96 12.14 11.86 12.05 362,257
04/14/2014 12.06 12.07 11.86 11.97 415,311
04/11/2014 12.25 12.5625 12 12.02 349,716
04/10/2014 12.4 12.74 12.25 12.35 604,043
04/09/2014 12.41 12.47 12.1 12.44 382,314
04/08/2014 12.2 12.48 12.18 12.41 560,313
04/07/2014 12.18 12.34 12.08 12.2 506,015
04/04/2014 12.66 12.67 12.12 12.23 849,631
04/03/2014 12.48 12.61 12.41 12.55 459,455
04/02/2014 12.39 12.52 12.31 12.49 622,269
04/01/2014 12.44 12.53 11.96 12.4 752,517
03/31/2014 12.48 12.53 12.23 12.45 477,823
03/28/2014 12.12 12.49 12.1199 12.45 944,150
03/27/2014 11.7 12.11 11.61 12.09 614,028
03/26/2014 11.66 11.86 11.57 11.72 584,436
03/25/2014 11.68 11.81 11.43 11.63 1,294,678
03/24/2014 11.32 11.63 11.25 11.6 881,610
03/21/2014 11.38 11.44 11.23 11.3 1,710,956
03/20/2014 11.58 11.66 11.22 11.32 807,104
03/19/2014 11.38 11.72 11.29 11.62 1,076,780
03/18/2014 11.47 11.6 11.115 11.41 1,948,731
03/17/2014 11.83 11.87 11.16 11.48 996,865
03/14/2014 11.25 11.35 11.025 11.25 762,895
03/13/2014 11.62 11.65 11.276 11.38 840,702
03/12/2014 11.8 11.89 11.41 11.67 819,903
03/11/2014 11.93 12.1 11.51 12 1,249,173
03/10/2014 12.48 12.92 11.66 12 2,634,848
03/07/2014 10.92 10.999 10.76 10.84 268,163
03/06/2014 10.84 10.93 10.71 10.86 265,577
03/05/2014 11.11 11.16 10.81 10.83 455,055
03/04/2014 10.84 11.24 10.75 11.17 693,140
03/03/2014 10.79 10.94 10.5 10.7 547,964
02/28/2014 11.81 11.88 10.84 10.94 966,859
02/27/2014 11.61 11.81 10.6 11.79 1,060,700
02/26/2014 11.43 11.82 11.37 11.7 489,660
02/25/2014 11.56 11.74 11.43 11.48 174,009
02/24/2014 11.55 11.63 11.46 11.59 185,105
02/21/2014 11.48 11.68 11.36 11.51 235,688
02/20/2014 11.25 11.445 11.15 11.44 407,690
02/19/2014 11.17 11.5 11.1 11.23 268,191
02/18/2014 10.69 11.28 10.69 11.17 322,733
02/14/2014 10.62 10.73 10.52 10.7 155,003
02/13/2014 10.39 10.66 10.31 10.61 248,507
02/12/2014 10.13 10.48 10.13 10.45 282,820
02/11/2014 10.07 10.21 10 10.15 220,063
02/10/2014 10.08 10.16 9.9 10.07 210,462
02/07/2014 10.28 10.295 10.08 10.12 144,712
02/06/2014 10.05 10.24 10.05 10.22 193,388
02/05/2014 10.21 10.21 9.96 10.02 839,681
02/04/2014 10.2 10.38 10.16 10.27 306,320
02/03/2014 10.56 10.6 10.15 10.16 344,211
01/31/2014 10.56 10.78 10.56 10.58 564,990
01/30/2014 10.89 10.96 10.77 10.79 232,917
01/29/2014 10.83 10.97 10.72 10.79 308,332
01/28/2014 10.83 10.96 10.74 10.93 345,915
01/27/2014 11.09 11.09 10.59 10.8 491,870
01/24/2014 11.29 11.34 11.05 11.08 392,730
01/23/2014 11.57 11.62 11.3 11.39 232,583
01/22/2014 11.6 11.75 11.51 11.65 160,633
01/21/2014 11.57 11.65 11.42 11.61 193,858
01/17/2014 11.8 11.82 11.48 11.52 206,958
01/16/2014 11.78 11.93 11.63 11.82 160,019
01/15/2014 11.57 11.89 11.5 11.75 217,321
01/14/2014 11.27 11.58 11.27 11.56 242,275
01/13/2014 11.49 11.56 11.16 11.26 353,732
01/10/2014 11.57 11.6 11.28 11.57 283,135
01/09/2014 11.73 11.73 11.441 11.54 252,746
01/08/2014 11.82 11.8699 11.54 11.66 248,589
01/07/2014 11.85 11.98 11.77 11.86 184,916
01/06/2014 11.91 12.03 11.77 11.78 256,721
01/03/2014 11.84 11.925 11.69 11.9 251,041
01/02/2014 11.7 11.84 11.54 11.84 341,533
12/31/2013 11.48 11.71 11.4 11.7 315,292
12/30/2013 11.75 11.8 11.473 11.49 328,934
12/27/2013 11.97 11.98 11.7 11.8 219,440
12/26/2013 11.85 12.05 11.56 11.97 563,883
12/24/2013 11.45 11.88 11.45 11.84 163,247
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?