Cbre Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	84.970	85.960	84.890	85.240	85.240	1,374,025
2023-09-07	85.360	85.530	84.148	85.000	85.000	1,867,846
2023-09-06	86.000	86.970	85.540	85.840	85.840	1,617,531
2023-09-05	85.700	86.000	85.060	85.870	85.870	1,368,367
2023-09-01	85.420	86.540	85.320	86.020	86.020	968,792
2023-08-31	85.060	85.920	84.905	85.050	85.050	2,113,049
2023-08-30	85.490	85.560	84.460	84.680	84.680	1,239,517
2023-08-29	84.320	85.930	84.070	85.700	85.700	1,028,256
2023-08-28	83.070	84.910	82.900	84.590	84.590	911,678
2023-08-25	83.990	84.190	82.540	82.580	82.580	848,088
2023-08-24	83.430	84.280	82.680	83.560	83.560	1,204,762
2023-08-23	81.520	83.360	81.230	83.170	83.170	1,046,959
2023-08-22	82.030	82.580	80.860	80.950	80.950	1,171,381
2023-08-21	82.560	82.955	80.590	81.490	81.490	985,713
2023-08-18	81.340	82.740	81.340	82.290	82.290	1,403,373
2023-08-17	82.500	83.540	82.120	82.260	82.260	1,396,977
2023-08-16	83.030	84.040	82.340	82.370	82.370	1,002,550
2023-08-15	83.540	84.100	82.505	83.280	83.280	1,123,257
2023-08-14	84.050	84.700	83.870	84.650	84.650	1,144,882
2023-08-11	83.710	84.940	83.430	84.530	84.530	813,917
2023-08-10	84.910	85.800	84.105	84.300	84.300	1,712,089
2023-08-09	85.080	85.440	84.000	84.080	84.080	995,018
2023-08-08	83.750	85.360	83.590	85.050	85.050	914,995
2023-08-07	83.960	85.030	83.960	84.940	84.940	1,057,205
2023-08-04	83.330	84.830	82.930	83.920	83.920	1,680,250
2023-08-03	82.650	84.230	82.365	83.610	83.610	1,453,739
2023-08-02	82.320	83.810	81.760	83.430	83.430	1,355,691
2023-08-01	81.580	83.420	81.480	83.010	83.010	1,750,305
2023-07-31	82.390	83.720	82.390	83.310	83.310	1,372,838
2023-07-28	83.790	84.490	82.320	82.400	82.400	1,916,154
2023-07-27	87.530	88.240	82.760	83.250	83.250	2,636,112
2023-07-26	87.820	88.960	87.460	88.360	88.360	1,359,742
2023-07-25	86.940	88.510	86.650	88.110	88.110	1,266,689
2023-07-24	87.850	88.545	87.190	87.240	87.240	1,958,841
2023-07-21	88.440	88.440	87.280	87.720	87.720	1,391,696
2023-07-20	88.920	89.050	87.605	87.950	87.950	1,895,725
2023-07-19	88.850	89.230	88.190	88.910	88.910	1,221,250
2023-07-18	88.070	88.960	88.055	88.500	88.500	1,101,377
2023-07-17	86.920	88.400	86.550	88.140	88.140	1,128,570
2023-07-14	87.840	88.220	86.750	86.990	86.990	1,317,227
2023-07-13	86.530	88.490	86.530	88.300	88.300	1,787,749
2023-07-12	85.180	86.540	85.020	86.430	86.430	2,520,092
2023-07-11	84.000	84.520	83.780	83.800	83.800	2,263,881
2023-07-10	81.580	83.360	81.390	83.340	83.340	1,287,090
2023-07-07	81.300	82.975	81.150	81.870	81.870	1,710,187
2023-07-06	81.020	82.060	80.210	81.900	81.900	1,799,576
2023-07-05	81.220	82.430	80.890	81.970	81.970	1,391,853
2023-07-03	80.530	82.345	80.500	81.800	81.800	1,063,606
2023-06-30	81.300	81.512	79.765	80.710	80.710	2,742,529
2023-06-29	78.150	80.480	78.000	80.300	80.300	1,819,977
2023-06-28	77.910	78.545	77.160	78.470	78.470	1,543,299
2023-06-27	75.870	78.230	75.430	77.970	77.970	1,377,316
2023-06-26	75.720	76.860	75.390	75.560	75.560	2,116,024
2023-06-23	74.990	75.280	74.310	75.230	75.230	5,379,170
2023-06-22	76.720	76.720	75.800	76.240	76.240	1,595,506
2023-06-21	76.360	77.135	76.145	76.720	76.720	1,286,788
2023-06-20	77.290	77.990	76.450	76.940	76.940	1,903,444
2023-06-16	79.040	79.240	77.480	77.810	77.810	3,409,443
2023-06-15	77.750	78.700	76.690	78.670	78.670	1,870,636
2023-06-14	79.710	80.250	77.960	78.390	78.390	1,505,867

← NewerPage 14 of 79 · 4,729 trading daysOlder →

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.