Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cushman & Wakefield Plc (NY: CWK )

9.710 +0.230 (+2.43%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2024 9.410 9.520 9.275 9.480 1,451,619 +0.15(+1.61%)
Apr 19, 2024 9.350 9.540 9.275 9.330 2,108,993 -0.07(-0.74%)
Apr 18, 2024 9.290 9.580 9.240 9.400 2,786,494 +0.13(+1.40%)
Apr 17, 2024 9.480 9.510 9.260 9.270 1,809,895 -0.14(-1.49%)
Apr 16, 2024 9.450 9.529 9.270 9.410 2,191,115 -0.17(-1.77%)
Apr 15, 2024 9.980 10.04 9.570 9.580 1,293,947 -0.30(-3.04%)
Apr 12, 2024 9.780 9.970 9.730 9.880 1,846,995 -0.02(-0.20%)
Apr 11, 2024 10.16 10.22 9.880 9.900 1,396,955 -0.24(-2.37%)
Apr 10, 2024 10.27 10.31 10.01 10.14 1,807,704 -0.47(-4.43%)
Apr 09, 2024 10.79 10.90 10.40 10.61 1,740,694 -0.37(-3.37%)
Apr 08, 2024 10.86 11.09 10.75 10.98 2,500,999 +0.28(+2.62%)
Apr 05, 2024 10.22 10.70 10.20 10.70 2,366,871 +0.39(+3.78%)
Apr 04, 2024 10.48 10.60 10.23 10.31 3,584,312 +0.09(+0.88%)
Apr 03, 2024 9.770 10.38 9.660 10.22 2,103,198 +0.15(+1.49%)
Apr 02, 2024 10.08 10.16 10.02 10.07 2,009,467 -0.17(-1.66%)
Apr 01, 2024 10.45 10.45 10.11 10.24 1,405,973 -0.22(-2.10%)
Mar 28, 2024 10.37 10.54 10.35 10.46 2,153,290 +0.15(+1.45%)
Mar 27, 2024 10.20 10.29 10.13 10.31 1,311,678 +0.27(+2.69%)
Mar 26, 2024 9.950 10.24 9.900 10.04 2,125,347 +0.19(+1.93%)
Mar 25, 2024 10.04 10.06 9.830 9.850 1,049,784 -0.14(-1.40%)
Mar 22, 2024 10.24 10.30 9.970 9.990 1,919,703 -0.23(-2.25%)
Mar 21, 2024 10.05 10.30 10.00 10.22 1,891,043 +0.30(+3.02%)
Mar 20, 2024 9.660 10.05 9.620 9.920 2,191,257 +0.23(+2.37%)
Mar 19, 2024 9.630 9.775 9.555 9.690 1,327,216 +0.02(+0.21%)
Mar 18, 2024 9.800 9.820 9.620 9.670 1,366,700 -0.07(-0.72%)
Mar 15, 2024 9.600 9.840 9.560 9.740 3,070,735 +0.02(+0.21%)
Mar 14, 2024 9.690 9.750 9.510 9.720 1,320,455 -0.03(-0.31%)
Mar 13, 2024 9.670 9.900 9.670 9.750 1,178,565 +0.00(+0.00%)
Mar 12, 2024 9.770 9.850 9.590 9.750 1,134,800 -0.06(-0.61%)
Mar 11, 2024 9.790 9.960 9.690 9.810 971,916 -0.08(-0.81%)
Mar 08, 2024 9.880 10.12 9.840 9.890 1,914,230 +0.19(+1.96%)
Mar 07, 2024 9.920 9.991 9.570 9.700 1,760,347 -0.10(-1.02%)
Mar 06, 2024 9.970 10.02 9.620 9.800 2,016,474 +0.09(+0.93%)
Mar 05, 2024 9.740 9.870 9.655 9.710 2,958,702 -0.15(-1.52%)
Mar 04, 2024 9.860 9.950 9.740 9.860 2,753,492 -0.08(-0.80%)
Mar 01, 2024 9.850 10.07 9.780 9.940 2,936,625 -0.05(-0.50%)
Feb 29, 2024 9.990 10.21 9.873 9.990 4,391,916 +0.18(+1.83%)
Feb 28, 2024 9.660 9.910 9.620 9.810 2,409,656 -0.02(-0.20%)
Feb 27, 2024 9.850 10.14 9.770 9.830 4,322,314 +0.15(+1.55%)
Feb 26, 2024 9.720 9.940 9.580 9.680 2,095,937 -0.14(-1.43%)
Feb 23, 2024 9.930 9.980 9.660 9.820 2,418,755 -0.19(-1.90%)
Feb 22, 2024 10.00 10.27 9.875 10.01 4,287,146 +0.01(+0.10%)
Feb 21, 2024 11.28 11.28 9.900 10.00 5,643,521 -1.14(-10.23%)
Feb 20, 2024 11.23 11.50 11.06 11.14 3,526,483 -0.37(-3.21%)
Feb 16, 2024 11.43 11.76 11.40 11.51 3,132,791 -0.16(-1.37%)
Feb 15, 2024 11.00 11.76 11.00 11.67 3,026,801 +0.90(+8.36%)
Feb 14, 2024 10.49 10.86 10.38 10.77 1,608,151 +0.54(+5.28%)
Feb 13, 2024 10.20 10.24 9.855 10.23 2,449,397 -0.52(-4.84%)
Feb 12, 2024 10.39 10.85 10.39 10.75 2,114,029 +0.43(+4.17%)
Feb 09, 2024 10.21 10.39 10.04 10.32 1,408,156 +0.16(+1.57%)
Feb 08, 2024 9.750 10.28 9.720 10.16 2,492,502 +0.41(+4.21%)
Feb 07, 2024 9.880 9.880 9.570 9.750 1,298,861 -0.13(-1.32%)
Feb 06, 2024 10.00 10.13 9.815 9.880 1,179,240 -0.16(-1.59%)
Feb 05, 2024 10.10 10.20 10.01 10.04 1,511,956 -0.33(-3.18%)
Feb 02, 2024 10.29 10.50 10.11 10.37 1,382,595 -0.21(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.