Historical Data for Cushman & Wakefield plc (CWK)

$ 15.28   -0.38 (-2.43%) Volume: 249.88k 1:00 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 15.64 15.82 15.22 15.28 249.88k -0.38 -2.43% 15.28 3.84m 2,282
11/25/20 15.67 15.83 15.37 15.66 245.09k -0.09 -0.57% 15.66 3.84m 2,949
11/24/20 15.41 15.98 15.16 15.75 565.81k 0.77 5.14% 15.75 8.93m 4,563
11/23/20 15.04 15.18 14.85 14.98 449.63k 0.19 1.28% 14.98 6.74m 4,663
11/20/20 14.69 14.94 14.53 14.79 328.15k -0.05 -0.34% 14.79 4.85m 3,664
11/19/20 14.55 14.84 14.15 14.84 386.79k 0.20 1.37% 14.84 5.67m 3,676
11/18/20 15.16 15.24 14.62 14.64 386.98k -0.35 -2.33% 14.64 5.76m 4,487
11/17/20 14.66 15.17 14.46 14.99 455.97k 0.11 0.74% 14.99 6.83m 4,815
11/16/20 14.80 15.00 14.535 14.88 638.91k 0.70 4.94% 14.88 9.45m 6,500
11/13/20 13.59 14.32 13.5875 14.18 522.35k 0.62 4.57% 14.18 7.33m 4,178
11/12/20 13.64 13.70 13.00 13.56 673.84k -0.33 -2.38% 13.56 9.07m 6,898
11/11/20 14.52 14.52 13.68 13.89 488.85k -0.54 -3.74% 13.89 6.8m 4,811
11/10/20 14.86 15.06 14.31 14.43 755.34k -0.16 -1.10% 14.43 10.98m 7,053
11/09/20 14.33 15.49 14.10 14.59 1.68m 2.03 16.16% 14.59 25.02m 14,191
11/06/20 13.05 13.89 12.51 12.56 656.45k -0.83 -6.20% 12.56 8.47m 5,685
11/05/20 13.08 13.515 13.02 13.39 850.35k 0.33 2.53% 13.39 11.32m 7,793
11/04/20 12.95 13.27 12.70 13.06 638.84k -0.17 -1.28% 13.06 8.36m 6,003
11/03/20 13.17 13.35 12.95 13.23 1.12m 0.42 3.28% 13.23 14.67m 8,147
11/02/20 11.84 12.85 11.84 12.81 909.41k 1.09 9.30% 12.81 11.52m 7,376
10/30/20 11.79 12.07 11.58 11.72 942.9k -0.14 -1.18% 11.72 11.16m 7,764