CBGClose Bros Grp11/20/2009
LAST:

 710.5		CHANGE:
 13.50		OPEN:
722.5		HIGH:
730.5		ASK:
563.0		VOLUME:
300,909
CHANGE(%):
1.86		PREV:
724.0		LOW:
706.5		BID:
562.0		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09722.5730.5706.5710.5300,9090
11/19/09722.5734.6720.0724.0443,6690
11/18/09726.5737.0720.0730.0694,9300
11/17/09711.0718.8705.5711.5469,1250
11/16/09699.0716.0697.5715.0565,1750
11/13/09685.0701.5685.0696.0265,9510
11/12/09687.5692.5680.5685.01,262,8770
11/11/09690.5700.0683.5686.0923,9570
11/10/09705.0730.0688.5690.0628,5890
11/09/09691.5700.0684.5694.0298,9080
11/06/09683.5709.0678.5692.0901,3940
11/05/09693.5695.0682.0686.0433,6950
11/04/09698.5704.5696.0701.5214,0420
11/03/09700.5704.5688.5692.0315,7210
11/02/09700.0709.0699.0701.5299,1170
10/30/09715.0722.0700.0703.0456,9630
10/29/09697.5712.0689.0712.0772,9540
10/28/09707.0712.0700.0702.5434,9760
10/27/09715.0745.5704.0711.0489,5460
10/26/09721.5723.0698.5698.5271,0090
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist