CBRE Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 432.60 | 432.60 | 432.60 | 432.60 | 432.60 | 30 |
| 2022-06-14 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | 122 |
| 2022-06-13 | 358.52 | 358.52 | 358.52 | 358.52 | 358.52 | 120 |
| 2022-06-10 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 117 |
| 2022-06-09 | 373.93 | 373.93 | 373.93 | 373.93 | 373.93 | 500 |
| 2022-06-06 | 387.61 | 387.61 | 387.61 | 387.61 | 387.61 | 104 |
| 2022-06-03 | 383.60 | 383.60 | 383.60 | 383.60 | 383.60 | 1 |
| 2022-05-30 | 393.85 | 393.85 | 393.85 | 393.85 | 393.85 | 3 |
| 2022-05-27 | 390.87 | 399.00 | 390.87 | 399.00 | 399.00 | 17 |
| 2022-03-16 | 458.84 | 458.84 | 458.84 | 458.84 | 458.84 | 3 |
| 2022-03-09 | 443.76 | 443.76 | 443.76 | 443.76 | 443.76 | 1 |
| 2022-03-08 | 432.16 | 432.16 | 432.16 | 432.16 | 432.16 | 500 |
| 2022-03-07 | 448.00 | 449.00 | 448.00 | 449.00 | 449.00 | 13 |
| 2022-02-25 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 14 |
| 2022-02-24 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 40 |
| 2022-02-11 | 535.72 | 535.72 | 534.06 | 534.06 | 534.06 | 501 |
| 2022-02-10 | 553.28 | 553.28 | 546.02 | 546.02 | 546.02 | 2 |
| 2022-01-25 | 532.20 | 532.20 | 532.20 | 532.20 | 532.20 | 10 |
| 2022-01-21 | 549.12 | 553.25 | 549.12 | 553.25 | 553.25 | 1,017 |
| 2022-01-19 | 560.56 | 560.56 | 560.56 | 560.56 | 560.56 | 200 |
| 2022-01-18 | 565.43 | 565.43 | 565.43 | 565.43 | 565.43 | 137 |
| 2022-01-14 | 576.06 | 576.06 | 572.45 | 572.45 | 572.45 | 671 |
| 2022-01-12 | 594.11 | 594.11 | 588.24 | 588.24 | 588.24 | 924 |
| 2022-01-11 | 585.29 | 585.29 | 585.29 | 585.29 | 585.29 | 1 |
| 2022-01-10 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 352 |
| 2022-01-06 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 18 |
| 2021-12-29 | 620.37 | 620.37 | 620.37 | 620.37 | 620.37 | 1 |
| 2021-12-20 | 563.82 | 563.82 | 561.45 | 561.45 | 561.45 | 1,000 |
| 2021-12-10 | 579.91 | 580.81 | 579.91 | 580.81 | 580.81 | 69 |
| 2021-12-01 | 550.34 | 550.34 | 550.34 | 550.34 | 550.34 | 6 |
| 2021-11-30 | 545.05 | 545.05 | 541.20 | 541.20 | 541.20 | 15 |
| 2021-11-19 | 564.50 | 564.50 | 564.50 | 564.50 | 564.50 | 100 |
| 2021-11-18 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 8 |
| 2021-11-01 | 580.20 | 580.20 | 580.20 | 580.20 | 580.20 | 8 |
| 2021-10-22 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 8 |
| 2021-10-21 | 580.83 | 580.83 | 580.83 | 580.83 | 580.83 | 2 |
| 2021-10-19 | 564.39 | 567.85 | 564.25 | 567.85 | 567.85 | 105 |
| 2021-10-15 | 557.59 | 557.59 | 551.60 | 554.41 | 554.41 | 25 |
← NewerPage 9 of 9 · 518 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.