Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 87.840 | 88.221 | 86.580 | 86.760 | 86.760 | 1,387,380 |
| 2024-05-24 | 87.980 | 88.180 | 87.280 | 87.500 | 87.500 | 999,532 |
| 2024-05-23 | 89.750 | 90.070 | 87.510 | 87.650 | 87.650 | 1,224,135 |
| 2024-05-22 | 90.320 | 90.730 | 89.430 | 89.610 | 89.610 | 1,430,027 |
| 2024-05-21 | 90.000 | 90.700 | 89.950 | 90.420 | 90.420 | 1,732,011 |
| 2024-05-20 | 90.940 | 90.940 | 89.760 | 90.190 | 90.190 | 1,306,788 |
| 2024-05-17 | 91.870 | 92.080 | 90.860 | 91.270 | 91.270 | 1,472,207 |
| 2024-05-16 | 92.490 | 93.400 | 91.860 | 92.050 | 92.050 | 2,353,997 |
| 2024-05-15 | 90.000 | 92.295 | 89.360 | 92.260 | 92.260 | 1,934,356 |
| 2024-05-14 | 89.000 | 89.710 | 88.450 | 88.720 | 88.720 | 1,360,489 |
| 2024-05-13 | 90.760 | 90.930 | 88.110 | 88.130 | 88.130 | 1,178,214 |
| 2024-05-10 | 87.640 | 90.470 | 87.240 | 90.220 | 90.220 | 2,055,129 |
| 2024-05-09 | 86.770 | 87.610 | 86.570 | 87.440 | 87.440 | 1,466,054 |
| 2024-05-08 | 85.620 | 86.660 | 85.420 | 86.500 | 86.500 | 1,249,899 |
| 2024-05-07 | 87.000 | 87.725 | 86.430 | 86.510 | 86.510 | 2,097,748 |
| 2024-05-06 | 86.490 | 87.090 | 85.310 | 86.320 | 86.320 | 2,521,745 |
| 2024-05-03 | 86.210 | 89.120 | 85.300 | 86.610 | 86.610 | 2,301,063 |
| 2024-05-02 | 87.310 | 87.520 | 86.220 | 86.790 | 86.790 | 2,217,089 |
| 2024-05-01 | 86.940 | 87.880 | 85.740 | 86.270 | 86.270 | 1,327,958 |
| 2024-04-30 | 86.990 | 88.280 | 86.710 | 86.890 | 86.890 | 1,845,175 |
| 2024-04-29 | 88.240 | 88.750 | 87.425 | 87.940 | 87.940 | 1,036,280 |
| 2024-04-26 | 87.230 | 88.210 | 87.150 | 87.330 | 87.330 | 1,083,082 |
| 2024-04-25 | 85.780 | 87.095 | 84.820 | 87.020 | 87.020 | 1,629,765 |
| 2024-04-24 | 87.490 | 87.490 | 85.950 | 86.770 | 86.770 | 988,904 |
| 2024-04-23 | 86.350 | 87.855 | 86.260 | 87.110 | 87.110 | 2,304,409 |
| 2024-04-22 | 85.420 | 86.430 | 84.640 | 86.040 | 86.040 | 1,778,889 |
| 2024-04-19 | 85.140 | 85.535 | 84.330 | 84.900 | 84.900 | 1,780,807 |
| 2024-04-18 | 85.230 | 86.060 | 84.690 | 85.140 | 85.140 | 1,528,131 |
| 2024-04-17 | 85.770 | 86.100 | 84.920 | 85.140 | 85.140 | 1,399,876 |
| 2024-04-16 | 86.530 | 86.790 | 84.710 | 85.500 | 85.500 | 2,645,488 |
| 2024-04-15 | 90.550 | 90.550 | 86.750 | 86.990 | 86.990 | 1,913,157 |
| 2024-04-12 | 89.860 | 90.220 | 88.883 | 89.390 | 89.390 | 1,629,849 |
| 2024-04-11 | 91.450 | 91.665 | 90.070 | 90.680 | 90.680 | 1,629,336 |
| 2024-04-10 | 93.660 | 93.660 | 90.680 | 91.330 | 91.330 | 1,664,531 |
| 2024-04-09 | 96.570 | 96.940 | 94.810 | 96.200 | 96.200 | 1,300,859 |
| 2024-04-08 | 96.860 | 96.920 | 96.150 | 96.510 | 96.510 | 922,997 |
| 2024-04-05 | 94.990 | 96.530 | 94.868 | 96.140 | 96.140 | 1,075,401 |
| 2024-04-04 | 97.000 | 97.350 | 95.080 | 95.460 | 95.460 | 810,539 |
| 2024-04-03 | 94.170 | 96.060 | 93.900 | 95.430 | 95.430 | 1,308,206 |
| 2024-04-02 | 93.900 | 94.510 | 93.113 | 94.350 | 94.350 | 1,139,260 |
| 2024-04-01 | 97.010 | 97.175 | 94.870 | 94.980 | 94.980 | 1,183,543 |
| 2024-03-28 | 97.310 | 98.060 | 97.180 | 97.240 | 97.240 | 1,717,152 |
| 2024-03-27 | 96.710 | 97.480 | 96.210 | 96.840 | 96.840 | 1,350,482 |
| 2024-03-26 | 96.140 | 96.910 | 95.520 | 95.900 | 95.900 | 1,367,031 |
| 2024-03-25 | 96.690 | 96.970 | 95.400 | 95.710 | 95.710 | 1,251,332 |
| 2024-03-22 | 98.290 | 98.650 | 96.400 | 96.590 | 96.590 | 1,294,065 |
| 2024-03-21 | 96.040 | 98.640 | 95.880 | 98.120 | 98.120 | 1,845,170 |
| 2024-03-20 | 92.980 | 95.910 | 92.980 | 95.640 | 95.640 | 1,271,760 |
| 2024-03-19 | 92.920 | 93.710 | 92.660 | 93.480 | 93.480 | 1,476,452 |
| 2024-03-18 | 93.980 | 94.200 | 92.850 | 93.050 | 93.050 | 1,121,395 |
| 2024-03-15 | 92.180 | 93.420 | 92.150 | 93.210 | 93.210 | 3,306,661 |
| 2024-03-14 | 93.860 | 94.100 | 92.250 | 93.280 | 93.280 | 1,789,746 |
| 2024-03-13 | 93.540 | 94.528 | 93.100 | 94.170 | 94.170 | 1,570,539 |
| 2024-03-12 | 93.360 | 93.790 | 92.370 | 93.740 | 93.740 | 1,406,187 |
| 2024-03-11 | 93.790 | 94.580 | 92.500 | 93.450 | 93.450 | 1,461,143 |
| 2024-03-08 | 93.900 | 95.470 | 93.790 | 94.370 | 94.370 | 1,430,167 |
| 2024-03-07 | 93.010 | 93.385 | 91.930 | 92.860 | 92.860 | 1,539,854 |
| 2024-03-06 | 94.170 | 94.890 | 91.605 | 92.300 | 92.300 | 1,166,841 |
| 2024-03-05 | 91.630 | 92.555 | 91.340 | 91.880 | 91.880 | 1,453,104 |
| 2024-03-04 | 92.360 | 92.635 | 91.270 | 92.160 | 92.160 | 1,471,091 |
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.