CB RICHARD ELLIS GROUP Historical Stock Price

Below is the stock price history for Cb Richard Ellis Group CBG. Data is recorded each day for the historical open, high, low, close and volume. The Cb Richard Ellis Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cb Richard Ellis Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-03-19 47.30 47.39 46.80 47.21 68,927
2018-03-16 47.47 47.67 47.34 47.59 171,961
2018-03-15 47.24 47.57 47.24 47.44 117,048
2018-03-14 47.59 47.66 47.24 47.32 81,368
2018-03-13 47.89 48.00 47.49 47.61 191,061
2018-03-12 48.25 48.25 47.61 47.70 101,759
2018-03-09 47.26 47.66 47.23 47.54 200,195
2018-03-08 46.87 47.18 46.70 46.92 157,400
2018-03-07 46.69 47.05 46.37 46.88 143,127
2018-03-06 47.30 47.47 46.89 46.89 197,655
2018-03-05 46.12 47.06 45.95 46.85 132,516
2018-03-02 45.74 46.165 45.48 46.13 189,613
2018-03-01 46.75 47.26 46.37 46.50 201,712
2018-02-28 47.45 47.77 46.79 46.79 165,978
2018-02-27 46.94 47.40 46.88 47.07 360,464
2018-02-26 45.81 46.75 45.81 46.55 109,365
2018-02-23 45.19 45.91 44.99 45.89 154,682
2018-02-22 44.88 45.35 44.77 44.84 229,349
2018-02-21 45.00 45.35 44.53 44.64 138,478
2018-02-20 44.91 45.30 44.91 44.96 170,546
2018-02-16 44.99 45.45 44.90 45.28 170,239
2018-02-15 45.37 45.61 44.59 44.88 127,972
2018-02-14 43.70 45.06 43.70 45.05 182,516
2018-02-13 43.03 44.22 43.03 44.21 237,789
2018-02-12 42.41 43.19 42.07 43.16 172,034
2018-02-09 42.45 42.58 40.69 42.21 173,536
2018-02-08 41.96 43.17 41.96 42.15 239,197
2018-02-07 42.52 43.37 42.51 42.62 293,161
2018-02-06 40.55 42.68 40.55 42.49 296,700
2018-02-05 43.80 44.05 41.81 41.89 249,170

» More Cb Richard Ellis Group Stock Price History

To see other companies like Cb Richard Ellis Group (CBG), view our stock market today for news, and other data.