CBG: Historical Prices for CB RICHARD ELLIS GRP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.35	11.46	11.19	11.25	5,055,200	11.25
24-Nov-09	11.20	11.26	10.91	11.25	3,900,600	11.25
23-Nov-09	11.39	11.50	11.06	11.21	3,558,900	11.21
20-Nov-09	11.00	11.15	10.89	11.13	4,277,300	11.13
19-Nov-09	11.46	11.46	11.10	11.21	3,317,400	11.21
18-Nov-09	11.63	11.76	11.39	11.57	3,261,100	11.57
17-Nov-09	11.47	11.73	11.35	11.61	2,917,200	11.61
16-Nov-09	11.30	11.84	11.12	11.56	4,967,900	11.56
13-Nov-09	10.64	11.06	10.58	11.06	5,468,700	11.06
12-Nov-09	11.09	11.12	10.60	10.61	6,017,800	10.61
11-Nov-09	10.95	11.20	10.68	11.00	8,241,000	11.00
10-Nov-09	11.05	11.11	10.73	10.90	4,503,100	10.90
9-Nov-09	10.99	11.14	10.83	11.14	3,990,900	11.14
6-Nov-09	10.51	11.20	10.45	10.73	7,077,200	10.73
5-Nov-09	10.62	10.82	10.41	10.70	4,579,400	10.70
4-Nov-09	10.82	10.85	10.31	10.33	6,914,800	10.33
3-Nov-09	10.37	10.80	10.23	10.78	4,264,600	10.78
2-Nov-09	10.40	10.94	9.98	10.56	5,975,100	10.56
30-Oct-09	11.17	11.29	10.31	10.35	7,963,200	10.35
29-Oct-09	11.22	11.49	10.73	11.30	11,735,300	11.30
28-Oct-09	12.17	12.34	11.35	11.46	10,449,400	11.46
27-Oct-09	12.75	12.80	11.90	12.25	6,600,500	12.25
26-Oct-09	13.00	13.53	12.60	12.69	3,442,200	12.69
23-Oct-09	13.59	13.77	12.89	13.00	4,356,900	13.00
22-Oct-09	13.24	13.69	12.85	13.62	3,403,900	13.62
21-Oct-09	12.96	13.45	12.95	13.26	4,197,600	13.26
20-Oct-09	12.99	13.18	12.88	12.97	3,522,000	12.97
19-Oct-09	12.49	13.09	12.35	13.00	3,920,000	13.00
16-Oct-09	12.41	12.54	12.00	12.40	3,393,300	12.40
15-Oct-09	12.36	12.75	12.28	12.73	2,627,300	12.73
14-Oct-09	12.18	12.57	11.99	12.54	2,996,400	12.54
13-Oct-09	12.00	12.10	11.78	11.97	2,288,800	11.97
12-Oct-09	12.38	12.45	12.08	12.15	2,456,700	12.15
9-Oct-09	11.86	12.30	11.70	12.23	3,084,400	12.23
8-Oct-09	11.17	11.98	11.14	11.93	3,365,700	11.93
7-Oct-09	11.36	11.61	11.15	11.35	1,756,600	11.35
6-Oct-09	11.48	11.99	11.34	11.53	3,805,000	11.53
5-Oct-09	10.89	11.29	10.85	11.29	2,744,600	11.29
2-Oct-09	10.73	11.03	10.52	10.76	4,894,000	10.76
1-Oct-09	11.64	11.70	10.88	10.94	6,155,200	10.94
30-Sep-09	11.94	11.96	11.46	11.74	3,444,500	11.74
29-Sep-09	12.10	12.26	11.73	11.77	2,767,200	11.77
28-Sep-09	11.60	12.04	11.40	12.04	3,765,400	12.04
25-Sep-09	11.56	11.65	11.33	11.43	3,326,600	11.43
24-Sep-09	12.36	12.67	11.51	11.68	4,189,300	11.68
23-Sep-09	12.43	12.84	12.13	12.19	5,415,600	12.19
22-Sep-09	12.20	12.50	12.18	12.43	3,128,800	12.43
21-Sep-09	12.30	12.32	11.95	12.04	3,692,900	12.04
18-Sep-09	12.61	12.69	12.22	12.48	4,658,800	12.48
17-Sep-09	12.63	13.10	12.22	12.53	6,896,900	12.53
16-Sep-09	12.46	13.14	12.41	13.05	6,162,000	13.05
15-Sep-09	12.00	12.45	11.88	12.30	6,258,500	12.30
14-Sep-09	11.66	11.98	11.54	11.98	2,869,600	11.98
11-Sep-09	11.56	11.94	11.48	11.80	6,562,300	11.80
10-Sep-09	11.38	11.44	11.25	11.37	3,567,600	11.37
9-Sep-09	11.12	11.45	11.02	11.45	4,796,900	11.45
8-Sep-09	11.49	11.65	10.94	11.12	5,503,600	11.12
4-Sep-09	11.06	11.40	10.88	11.38	3,163,400	11.38
3-Sep-09	10.91	11.05	10.54	11.00	2,785,100	11.00
2-Sep-09	10.80	10.95	10.37	10.76	4,758,700	10.76
1-Sep-09	11.74	11.89	10.62	10.72	9,136,100	10.72
31-Aug-09	11.62	12.01	11.58	11.84	8,075,700	11.84
28-Aug-09	12.23	12.25	11.78	12.01	5,844,400	12.01
27-Aug-09	11.67	12.14	11.52	11.97	5,363,500	11.97
26-Aug-09	11.80	11.99	11.53	11.77	2,885,500	11.77
25-Aug-09	11.78	12.27	11.77	11.82	4,377,300	11.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions