Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 91.440 | 93.255 | 90.970 | 92.980 | 92.980 | 1,561,081 |
| 2024-02-29 | 92.420 | 92.640 | 90.860 | 91.890 | 91.890 | 3,579,032 |
| 2024-02-28 | 89.930 | 91.650 | 89.880 | 91.200 | 91.200 | 1,222,379 |
| 2024-02-27 | 90.830 | 91.360 | 90.190 | 90.880 | 90.880 | 1,371,403 |
| 2024-02-26 | 89.550 | 90.660 | 89.130 | 89.950 | 89.950 | 1,340,673 |
| 2024-02-23 | 91.380 | 91.510 | 89.840 | 90.110 | 90.110 | 1,686,323 |
| 2024-02-22 | 90.830 | 93.180 | 90.580 | 91.530 | 91.530 | 3,786,193 |
| 2024-02-21 | 90.920 | 91.295 | 89.720 | 90.460 | 90.460 | 1,751,029 |
| 2024-02-20 | 92.240 | 92.825 | 90.720 | 90.970 | 90.970 | 2,486,991 |
| 2024-02-16 | 93.660 | 94.680 | 92.490 | 93.130 | 93.130 | 2,666,884 |
| 2024-02-15 | 92.510 | 95.995 | 92.440 | 94.300 | 94.300 | 5,906,995 |
| 2024-02-14 | 86.080 | 87.370 | 85.090 | 86.890 | 86.890 | 1,771,029 |
| 2024-02-13 | 85.540 | 85.690 | 84.205 | 85.140 | 85.140 | 1,613,002 |
| 2024-02-12 | 86.860 | 88.420 | 86.590 | 88.280 | 88.280 | 1,713,136 |
| 2024-02-09 | 85.900 | 86.640 | 84.760 | 86.550 | 86.550 | 1,392,047 |
| 2024-02-08 | 83.980 | 86.100 | 83.420 | 85.960 | 85.960 | 1,712,251 |
| 2024-02-07 | 84.770 | 84.770 | 83.305 | 83.940 | 83.940 | 1,639,415 |
| 2024-02-06 | 83.260 | 84.655 | 83.220 | 84.190 | 84.190 | 1,376,187 |
| 2024-02-05 | 83.760 | 83.960 | 82.750 | 83.340 | 83.340 | 1,279,972 |
| 2024-02-02 | 84.880 | 85.590 | 83.360 | 85.000 | 85.000 | 1,803,048 |
| 2024-02-01 | 86.080 | 86.940 | 84.300 | 86.190 | 86.190 | 2,176,644 |
| 2024-01-31 | 86.620 | 88.298 | 86.020 | 86.310 | 86.310 | 1,476,206 |
| 2024-01-30 | 86.740 | 87.660 | 86.490 | 86.690 | 86.690 | 965,187 |
| 2024-01-29 | 86.100 | 87.910 | 85.615 | 87.870 | 87.870 | 1,478,369 |
| 2024-01-26 | 86.870 | 87.250 | 86.220 | 86.270 | 86.270 | 1,330,900 |
| 2024-01-25 | 87.120 | 87.210 | 86.040 | 86.750 | 86.750 | 1,194,788 |
| 2024-01-24 | 87.560 | 87.680 | 85.700 | 85.850 | 85.850 | 887,248 |
| 2024-01-23 | 88.290 | 88.830 | 86.370 | 86.420 | 86.420 | 990,613 |
| 2024-01-22 | 86.110 | 87.820 | 85.300 | 87.410 | 87.410 | 1,323,960 |
| 2024-01-19 | 84.810 | 85.735 | 83.550 | 85.510 | 85.510 | 1,509,701 |
| 2024-01-18 | 83.840 | 84.770 | 83.050 | 84.320 | 84.320 | 1,115,028 |
| 2024-01-17 | 83.920 | 85.060 | 82.990 | 83.600 | 83.600 | 952,779 |
| 2024-01-16 | 84.080 | 85.595 | 84.080 | 85.430 | 85.430 | 1,927,704 |
| 2024-01-12 | 85.790 | 85.900 | 84.540 | 85.260 | 85.260 | 1,542,380 |
| 2024-01-11 | 86.200 | 86.400 | 84.307 | 84.860 | 84.860 | 1,958,726 |
| 2024-01-10 | 87.040 | 87.040 | 85.830 | 86.650 | 86.650 | 1,753,124 |
| 2024-01-09 | 87.010 | 87.270 | 86.270 | 86.720 | 86.720 | 1,307,142 |
| 2024-01-08 | 87.140 | 88.210 | 86.920 | 88.180 | 88.180 | 1,624,368 |
| 2024-01-05 | 86.780 | 88.200 | 86.290 | 87.050 | 87.050 | 1,593,964 |
| 2024-01-04 | 88.520 | 89.120 | 87.110 | 87.420 | 87.420 | 1,579,312 |
| 2024-01-03 | 90.980 | 91.550 | 88.700 | 89.050 | 89.050 | 2,215,589 |
| 2024-01-02 | 92.420 | 93.340 | 91.870 | 93.220 | 93.220 | 1,460,829 |
| 2023-12-29 | 93.480 | 93.780 | 93.000 | 93.090 | 93.090 | 1,223,155 |
| 2023-12-28 | 93.590 | 94.270 | 93.210 | 93.820 | 93.820 | 732,285 |
| 2023-12-27 | 92.730 | 93.650 | 92.280 | 93.640 | 93.640 | 805,522 |
| 2023-12-26 | 92.290 | 93.030 | 91.940 | 92.610 | 92.610 | 539,860 |
| 2023-12-22 | 91.590 | 92.080 | 91.250 | 91.950 | 91.950 | 833,626 |
| 2023-12-21 | 91.080 | 91.740 | 90.100 | 91.510 | 91.510 | 1,110,016 |
| 2023-12-20 | 89.810 | 91.170 | 89.340 | 89.740 | 89.740 | 1,929,554 |
| 2023-12-19 | 92.290 | 92.653 | 90.280 | 90.410 | 90.410 | 2,233,454 |
| 2023-12-18 | 91.740 | 91.740 | 90.130 | 91.480 | 91.480 | 2,310,909 |
| 2023-12-15 | 90.780 | 91.940 | 90.480 | 91.120 | 91.120 | 4,758,161 |
| 2023-12-14 | 88.000 | 91.080 | 87.480 | 91.070 | 91.070 | 3,160,084 |
| 2023-12-13 | 82.530 | 86.890 | 82.020 | 86.100 | 86.100 | 1,712,246 |
| 2023-12-12 | 82.590 | 82.810 | 81.620 | 82.300 | 82.300 | 1,685,949 |
| 2023-12-11 | 82.430 | 83.540 | 81.985 | 82.250 | 82.250 | 1,613,438 |
| 2023-12-08 | 82.520 | 82.960 | 81.830 | 82.690 | 82.690 | 1,084,620 |
| 2023-12-07 | 81.590 | 82.800 | 80.970 | 82.660 | 82.660 | 1,291,632 |
| 2023-12-06 | 81.680 | 83.360 | 81.315 | 81.450 | 81.450 | 1,574,192 |
| 2023-12-05 | 81.580 | 81.955 | 80.610 | 81.110 | 81.110 | 1,514,578 |
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.