Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	79.710	80.250	77.960	78.390	78.390	1,505,867
2023-06-13	78.500	79.508	78.410	79.240	79.240	1,113,434
2023-06-12	78.840	79.080	77.730	78.350	78.350	946,624
2023-06-09	78.750	79.325	78.310	78.940	78.940	966,700
2023-06-08	79.960	80.135	77.590	78.630	78.630	1,371,122
2023-06-07	78.250	80.190	77.850	79.940	79.940	1,900,138
2023-06-06	76.280	77.610	76.040	77.600	77.600	899,829
2023-06-05	76.860	77.110	75.680	76.050	76.050	1,625,562
2023-06-02	76.450	78.010	75.510	77.130	77.130	1,444,101
2023-06-01	74.760	75.175	73.955	75.020	75.020	1,245,490
2023-05-31	74.540	75.400	73.920	74.920	74.920	4,538,135
2023-05-30	76.140	76.440	74.875	75.050	75.050	1,951,832
2023-05-26	75.000	75.750	74.150	75.570	75.570	1,124,764
2023-05-25	75.070	75.355	73.915	74.970	74.970	1,566,119
2023-05-24	75.360	75.750	74.130	74.510	74.510	2,087,475
2023-05-23	77.950	78.450	76.060	76.130	76.130	2,285,676
2023-05-22	77.200	78.580	77.000	78.060	78.060	2,573,483
2023-05-19	77.440	78.060	76.263	77.280	77.280	3,568,905
2023-05-18	75.210	76.920	74.810	76.810	76.810	1,634,474
2023-05-17	74.200	75.420	73.250	75.360	75.360	1,647,174
2023-05-16	73.900	74.250	73.270	73.570	73.570	2,789,876
2023-05-15	73.430	74.310	72.900	74.160	74.160	1,005,461
2023-05-12	73.960	74.220	72.620	73.100	73.100	1,317,546
2023-05-11	73.400	73.750	72.960	73.640	73.640	1,296,589
2023-05-10	74.220	74.385	73.100	73.810	73.810	2,075,444
2023-05-09	72.130	73.520	71.450	73.380	73.380	1,780,683
2023-05-08	74.310	74.445	72.395	73.140	73.140	1,492,488
2023-05-05	74.680	74.700	73.550	74.550	74.550	1,671,287
2023-05-04	73.650	74.630	72.180	73.660	73.660	1,764,306
2023-05-03	75.620	76.260	73.840	74.090	74.090	1,837,387
2023-05-02	75.760	76.350	72.480	75.100	75.100	2,634,419
2023-05-01	76.460	77.900	76.210	76.400	76.400	1,591,141
2023-04-28	75.950	77.820	75.810	76.660	76.660	2,075,369
2023-04-27	72.050	76.990	70.870	76.140	76.140	3,368,460
2023-04-26	70.350	71.020	69.460	69.940	69.940	1,691,236
2023-04-25	70.310	70.685	69.970	70.480	70.480	1,557,912
2023-04-24	71.520	71.770	70.405	71.070	71.070	1,226,868
2023-04-21	72.750	73.000	71.640	71.860	71.860	2,504,276
2023-04-20	71.480	72.370	71.380	72.240	72.240	1,849,521
2023-04-19	71.490	72.455	71.420	72.250	72.250	976,860
2023-04-18	72.500	72.890	71.610	71.980	71.980	2,442,184
2023-04-17	70.790	72.450	70.690	72.290	72.290	1,397,889
2023-04-14	71.270	71.700	69.590	70.820	70.820	1,600,021
2023-04-13	70.110	70.790	69.430	70.750	70.750	1,172,256
2023-04-12	71.410	71.430	69.750	69.840	69.840	1,498,738
2023-04-11	70.330	71.188	70.045	70.460	70.460	1,205,421
2023-04-10	69.750	70.170	68.900	69.950	69.950	1,179,022
2023-04-06	69.870	70.390	69.565	70.310	70.310	1,432,390
2023-04-05	70.230	70.940	69.490	70.080	70.080	2,099,032
2023-04-04	73.110	73.170	70.620	70.910	70.910	2,422,536
2023-04-03	72.530	73.241	71.740	72.770	72.770	2,215,327
2023-03-31	71.220	72.980	70.970	72.810	72.810	2,347,998
2023-03-30	70.620	71.200	70.360	70.840	70.840	1,606,532
2023-03-29	69.590	69.850	68.850	69.410	69.410	2,539,831
2023-03-28	68.410	69.325	67.915	68.450	68.450	1,710,951
2023-03-27	69.970	70.470	68.470	69.370	69.370	1,845,913
2023-03-24	67.880	68.920	66.430	68.860	68.860	3,763,738
2023-03-23	71.720	72.610	68.650	68.910	68.910	3,390,349
2023-03-22	74.790	75.109	71.060	71.210	71.210	2,886,851
2023-03-21	75.960	76.100	74.760	75.170	75.170	1,871,692

← NewerPage 15 of 79 · 4,730 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.