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
2017-12-15 42.94 43.31 42.82 43.21 133,998
2017-12-14 43.37 43.37 42.45 42.565 82,656
2017-12-13 43.41 43.58 43.07 43.23 83,084
2017-12-12 43.22 43.51 43.07 43.33 68,348
2017-12-11 43.89 43.89 43.21 43.32 57,465
2017-12-08 43.84 43.84 43.53 43.58 103,341
2017-12-07 43.43 44.00 43.43 43.79 59,064
2017-12-06 43.53 43.75 43.26 43.505 96,667
2017-12-05 43.35 43.98 43.23 43.65 92,705
2017-12-04 43.47 43.73 43.33 43.395 181,630
2017-12-01 43.32 43.32 42.01 43.175 175,306
2017-11-30 43.18 43.54 43.10 43.38 87,054
2017-11-29 42.81 43.44 42.69 43.01 121,797
2017-11-28 42.54 42.72 42.29 42.72 149,197
2017-11-27 42.74 42.83 42.48 42.55 101,957
2017-11-24 42.59 42.91 42.59 42.82 33,218
2017-11-22 42.92 42.97 42.485 42.525 67,421
2017-11-21 43.05 43.05 42.83 42.83 112,105
2017-11-20 42.72 42.96 42.69 42.80 85,936
2017-11-17 42.84 43.14 42.77 42.78 87,784
2017-11-16 42.87 43.28 42.87 43.01 110,457
2017-11-15 41.87 42.81 41.87 42.64 88,678
2017-11-14 41.77 42.23 41.42 42.12 108,506
2017-11-13 41.16 42.14 41.16 42.14 132,216
2017-11-10 40.82 41.58 40.82 41.545 120,859
2017-11-09 40.72 40.78 40.49 40.76 187,482
2017-11-08 40.78 41.20 40.67 40.97 113,882
2017-11-07 40.61 41.21 40.61 40.86 172,806
2017-11-06 40.27 41.01 40.27 40.76 149,489
2017-11-03 40.00 40.21 39.75 39.875 199,569

» 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.