Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 112.12 | 113.16 | 111.75 | 112.85 | 112.85 | 795,728 |
| 2024-08-21 | 111.81 | 112.49 | 110.82 | 112.24 | 112.24 | 920,729 |
| 2024-08-20 | 112.17 | 112.67 | 110.76 | 111.50 | 111.50 | 1,278,610 |
| 2024-08-19 | 111.83 | 112.64 | 111.25 | 112.50 | 112.50 | 788,580 |
| 2024-08-16 | 111.60 | 111.92 | 110.89 | 111.73 | 111.73 | 1,455,593 |
| 2024-08-15 | 111.41 | 112.12 | 110.38 | 110.57 | 110.57 | 1,026,544 |
| 2024-08-14 | 110.58 | 111.47 | 109.50 | 110.49 | 110.49 | 1,217,038 |
| 2024-08-13 | 108.75 | 110.76 | 107.86 | 110.35 | 110.35 | 1,069,344 |
| 2024-08-12 | 108.89 | 109.04 | 107.54 | 107.87 | 107.87 | 940,385 |
| 2024-08-09 | 109.06 | 110.10 | 107.93 | 109.14 | 109.14 | 858,359 |
| 2024-08-08 | 107.15 | 109.36 | 106.27 | 108.68 | 108.68 | 1,291,082 |
| 2024-08-07 | 109.19 | 110.22 | 106.15 | 106.32 | 106.32 | 1,970,763 |
| 2024-08-06 | 105.98 | 110.36 | 105.17 | 108.12 | 108.12 | 2,185,956 |
| 2024-08-05 | 108.96 | 109.44 | 106.13 | 106.62 | 106.62 | 2,224,111 |
| 2024-08-02 | 111.31 | 111.88 | 108.79 | 110.38 | 110.38 | 1,810,196 |
| 2024-08-01 | 112.90 | 113.53 | 110.77 | 112.39 | 112.39 | 2,205,933 |
| 2024-07-31 | 112.17 | 114.51 | 110.83 | 112.71 | 112.71 | 2,083,159 |
| 2024-07-30 | 110.71 | 112.13 | 110.26 | 112.00 | 112.00 | 1,968,659 |
| 2024-07-29 | 110.90 | 112.24 | 109.88 | 110.54 | 110.54 | 2,471,872 |
| 2024-07-26 | 110.00 | 112.21 | 108.57 | 110.55 | 110.55 | 3,578,154 |
| 2024-07-25 | 104.07 | 110.55 | 103.05 | 107.43 | 107.43 | 4,433,620 |
| 2024-07-24 | 98.910 | 99.850 | 97.850 | 98.300 | 98.300 | 1,962,687 |
| 2024-07-23 | 98.360 | 100.27 | 98.360 | 99.160 | 99.160 | 1,659,312 |
| 2024-07-22 | 97.840 | 98.830 | 96.380 | 98.770 | 98.770 | 1,319,823 |
| 2024-07-19 | 97.480 | 97.890 | 96.850 | 97.830 | 97.830 | 1,478,210 |
| 2024-07-18 | 97.480 | 99.560 | 96.590 | 97.090 | 97.090 | 1,523,771 |
| 2024-07-17 | 96.660 | 98.360 | 96.660 | 97.920 | 97.920 | 1,386,434 |
| 2024-07-16 | 96.580 | 97.900 | 96.140 | 97.230 | 97.230 | 2,429,632 |
| 2024-07-15 | 94.650 | 96.310 | 94.650 | 95.850 | 95.850 | 1,483,042 |
| 2024-07-12 | 93.980 | 95.480 | 93.310 | 94.650 | 94.650 | 1,135,484 |
| 2024-07-11 | 91.500 | 93.860 | 91.185 | 93.120 | 93.120 | 1,507,500 |
| 2024-07-10 | 88.930 | 90.020 | 88.320 | 89.950 | 89.950 | 787,630 |
| 2024-07-09 | 87.810 | 89.350 | 87.810 | 88.770 | 88.770 | 1,008,102 |
| 2024-07-08 | 87.270 | 88.560 | 87.250 | 88.360 | 88.360 | 1,093,607 |
| 2024-07-05 | 86.950 | 87.480 | 86.190 | 87.210 | 87.210 | 1,073,119 |
| 2024-07-03 | 87.010 | 87.975 | 86.460 | 87.390 | 87.390 | 578,558 |
| 2024-07-02 | 86.070 | 87.090 | 85.740 | 87.080 | 87.080 | 876,183 |
| 2024-07-01 | 88.770 | 88.780 | 85.830 | 85.970 | 85.970 | 1,523,239 |
| 2024-06-28 | 89.090 | 90.000 | 88.280 | 89.110 | 89.110 | 2,258,617 |
| 2024-06-27 | 88.370 | 89.340 | 87.550 | 88.500 | 88.500 | 1,457,490 |
| 2024-06-26 | 87.620 | 88.260 | 87.095 | 88.170 | 88.170 | 1,382,097 |
| 2024-06-25 | 88.960 | 89.195 | 86.880 | 88.300 | 88.300 | 1,392,629 |
| 2024-06-24 | 91.040 | 91.320 | 89.070 | 89.260 | 89.260 | 1,943,314 |
| 2024-06-21 | 90.790 | 90.790 | 89.900 | 90.380 | 90.380 | 3,747,016 |
| 2024-06-20 | 88.670 | 90.595 | 88.440 | 90.180 | 90.180 | 2,280,970 |
| 2024-06-18 | 88.010 | 88.930 | 87.510 | 88.670 | 88.670 | 1,528,159 |
| 2024-06-17 | 86.560 | 87.650 | 86.090 | 87.370 | 87.370 | 1,432,427 |
| 2024-06-14 | 88.200 | 88.690 | 86.550 | 86.900 | 86.900 | 2,162,994 |
| 2024-06-13 | 88.770 | 89.320 | 88.000 | 89.040 | 89.040 | 1,540,163 |
| 2024-06-12 | 89.520 | 90.540 | 88.890 | 89.020 | 89.020 | 1,073,914 |
| 2024-06-11 | 86.920 | 87.500 | 86.430 | 87.140 | 87.140 | 1,142,766 |
| 2024-06-10 | 84.990 | 87.680 | 84.680 | 87.620 | 87.620 | 1,970,726 |
| 2024-06-07 | 84.770 | 85.820 | 84.240 | 85.630 | 85.630 | 1,694,113 |
| 2024-06-06 | 86.020 | 86.590 | 85.400 | 86.000 | 86.000 | 3,078,085 |
| 2024-06-05 | 85.880 | 86.850 | 84.951 | 86.420 | 86.420 | 1,431,717 |
| 2024-06-04 | 86.260 | 86.760 | 85.420 | 85.640 | 85.640 | 1,567,762 |
| 2024-06-03 | 88.640 | 88.715 | 86.410 | 86.590 | 86.590 | 1,760,711 |
| 2024-05-31 | 87.480 | 88.170 | 86.590 | 88.070 | 88.070 | 4,518,139 |
| 2024-05-30 | 86.520 | 87.350 | 86.090 | 86.880 | 86.880 | 1,099,157 |
| 2024-05-29 | 85.690 | 86.410 | 85.090 | 86.080 | 86.080 | 952,890 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2006-06-02 | 3:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.