Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 508.00 | 13.20 | 2.67% | 494.40 | 513.50 | 494.40 | 714,107 |
| May 09 2024 | 494.80 | 0.00 | 0.00% | 495.00 | 499.60 | 491.80 | 299,640 |
| May 08 2024 | 494.80 | 23.40 | 4.96% | 481.00 | 494.80 | 468.00 | 481,142 |
| May 07 2024 | 471.40 | -4.60 | -0.97% | 479.60 | 493.60 | 467.80 | 470,473 |
| May 03 2024 | 476.00 | -3.40 | -0.71% | 484.40 | 485.00 | 465.80 | 287,062 |
| May 02 2024 | 479.40 | 21.60 | 4.72% | 458.40 | 479.40 | 458.40 | 356,377 |
| May 01 2024 | 457.80 | 2.40 | 0.53% | 447.00 | 461.20 | 447.00 | 277,915 |
| Apr 30 2024 | 455.40 | -22.40 | -4.69% | 468.80 | 482.00 | 448.00 | 683,164 |
| Apr 29 2024 | 477.80 | 9.40 | 2.01% | 479.40 | 480.80 | 465.00 | 385,723 |
| Apr 26 2024 | 468.40 | 2.20 | 0.47% | 465.00 | 479.80 | 465.00 | 424,511 |
| Apr 25 2024 | 466.20 | 7.40 | 1.61% | 455.00 | 481.00 | 447.60 | 499,051 |
| Apr 24 2024 | 458.80 | -5.40 | -1.16% | 473.80 | 473.80 | 455.60 | 270,362 |
| Apr 23 2024 | 464.20 | 7.20 | 1.58% | 452.00 | 468.60 | 452.00 | 166,734 |
| Apr 22 2024 | 457.00 | 3.80 | 0.84% | 455.80 | 469.00 | 453.20 | 334,380 |
| Apr 19 2024 | 453.20 | 13.60 | 3.09% | 436.80 | 453.20 | 425.00 | 434,570 |
| Apr 18 2024 | 439.60 | -4.40 | -0.99% | 442.00 | 451.00 | 438.80 | 289,569 |
| Apr 17 2024 | 444.00 | 3.60 | 0.82% | 442.60 | 459.40 | 440.80 | 1,678,993 |
| Apr 16 2024 | 440.40 | -18.40 | -4.01% | 460.00 | 461.80 | 435.40 | 597,616 |
| Apr 15 2024 | 458.80 | -2.00 | -0.43% | 466.00 | 473.60 | 453.00 | 3,824,525 |
| Apr 12 2024 | 460.80 | -22.60 | -4.68% | 485.80 | 489.80 | 460.80 | 1,048,988 |
| Apr 11 2024 | 483.40 | 12.60 | 2.68% | 470.40 | 485.20 | 470.40 | 1,548,721 |
| Apr 10 2024 | 470.80 | 16.80 | 3.70% | 451.60 | 470.80 | 451.60 | 1,105,349 |
| Apr 09 2024 | 454.00 | 13.60 | 3.09% | 437.20 | 454.00 | 436.20 | 4,254,130 |
| Apr 08 2024 | 440.40 | 10.40 | 2.42% | 428.00 | 442.20 | 425.20 | 458,742 |
| Apr 05 2024 | 430.00 | -8.60 | -1.96% | 435.00 | 435.00 | 418.00 | 986,346 |
| Apr 04 2024 | 438.60 | 10.80 | 2.52% | 432.40 | 446.40 | 425.80 | 908,698 |
| Apr 03 2024 | 427.80 | 25.60 | 6.36% | 400.00 | 428.40 | 400.00 | 645,718 |
| Apr 02 2024 | 402.20 | -16.00 | -3.83% | 417.20 | 423.00 | 400.00 | 1,855,044 |
| Mar 28 2024 | 418.20 | 17.00 | 4.24% | 396.00 | 420.40 | 396.00 | 741,014 |
| Mar 27 2024 | 401.20 | -8.20 | -2.00% | 404.00 | 411.80 | 397.40 | 3,715,751 |
| Mar 26 2024 | 409.40 | 28.60 | 7.51% | 380.00 | 412.80 | 380.00 | 596,008 |
| Mar 25 2024 | 380.80 | -16.00 | -4.03% | 394.20 | 397.80 | 380.80 | 464,411 |
| Mar 22 2024 | 396.80 | -1.20 | -0.30% | 397.60 | 419.20 | 393.20 | 883,938 |
| Mar 21 2024 | 398.00 | 20.00 | 5.29% | 382.00 | 401.60 | 372.00 | 1,060,773 |
| Mar 20 2024 | 378.00 | 30.60 | 8.81% | 352.00 | 397.00 | 340.60 | 1,614,694 |
| Mar 19 2024 | 347.40 | 13.20 | 3.95% | 335.80 | 390.00 | 335.80 | 1,475,048 |
| Mar 18 2024 | 334.20 | -1.60 | -0.48% | 330.00 | 339.20 | 327.40 | 727,064 |
| Mar 15 2024 | 335.80 | -17.60 | -4.98% | 351.20 | 358.40 | 335.80 | 2,107,633 |
| Mar 14 2024 | 353.40 | -7.60 | -2.11% | 359.00 | 363.60 | 349.20 | 615,766 |
| Mar 13 2024 | 361.00 | -4.80 | -1.31% | 370.40 | 370.40 | 361.00 | 6,051,333 |
| Mar 12 2024 | 365.80 | -7.80 | -2.09% | 375.00 | 377.60 | 364.80 | 399,280 |
| Mar 11 2024 | 373.60 | -9.40 | -2.45% | 387.60 | 387.60 | 369.00 | 656,747 |
| Mar 08 2024 | 383.00 | -6.80 | -1.74% | 391.20 | 391.20 | 371.00 | 698,087 |
| Mar 07 2024 | 389.80 | 11.00 | 2.90% | 386.20 | 390.80 | 377.80 | 1,482,302 |
| Mar 06 2024 | 378.80 | -1.00 | -0.26% | 380.00 | 391.40 | 378.20 | 721,689 |
| Mar 05 2024 | 379.80 | 6.40 | 1.71% | 379.20 | 381.80 | 369.00 | 532,394 |
| Mar 04 2024 | 373.40 | -9.40 | -2.46% | 380.40 | 380.40 | 368.20 | 1,033,150 |
| Mar 01 2024 | 382.80 | 36.00 | 10.38% | 345.00 | 386.00 | 343.80 | 1,596,322 |
| Feb 29 2024 | 346.80 | -2.00 | -0.57% | 345.00 | 356.40 | 341.20 | 920,031 |
| Feb 28 2024 | 348.80 | -8.80 | -2.46% | 360.00 | 361.00 | 340.60 | 942,666 |
| Feb 27 2024 | 357.60 | 25.80 | 7.78% | 326.40 | 360.20 | 326.40 | 1,049,500 |
| Feb 26 2024 | 331.80 | -5.20 | -1.54% | 335.00 | 336.00 | 323.00 | 940,588 |
| Feb 23 2024 | 337.00 | -10.80 | -3.11% | 339.40 | 347.80 | 335.40 | 997,564 |
| Feb 22 2024 | 347.80 | 24.40 | 7.54% | 320.00 | 350.00 | 320.00 | 2,147,118 |
| Feb 21 2024 | 323.40 | -29.60 | -8.39% | 354.40 | 354.40 | 314.60 | 3,228,988 |
| Feb 20 2024 | 353.00 | 48.00 | 15.74% | 300.80 | 353.00 | 300.00 | 4,523,255 |
| Feb 19 2024 | 305.00 | 5.80 | 1.94% | 300.00 | 305.00 | 285.00 | 8,161,364 |
| Feb 16 2024 | 299.20 | -9.20 | -2.98% | 305.00 | 308.40 | 283.40 | 4,071,996 |
| Feb 15 2024 | 308.40 | -89.60 | -22.51% | 392.00 | 392.00 | 278.00 | 5,697,078 |
| Feb 14 2024 | 398.00 | -4.20 | -1.04% | 407.80 | 408.20 | 396.60 | 595,528 |
| Feb 13 2024 | 402.20 | -23.20 | -5.45% | 423.40 | 424.60 | 389.20 | 1,212,883 |
| Feb 12 2024 | 425.40 | 0.00 | 0.00% | 427.00 | 441.80 | 421.40 | 847,197 |
