Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	74.420	75.545	74.050	74.760	74.760	1,794,976
2023-03-17	75.260	75.420	73.800	73.870	73.870	3,344,324
2023-03-16	73.030	75.950	72.358	75.560	75.560	2,184,933
2023-03-15	73.750	74.900	72.960	73.910	73.910	2,378,130
2023-03-14	77.280	77.730	74.880	75.770	75.770	2,322,171
2023-03-13	77.140	77.890	75.180	75.370	75.370	2,570,205
2023-03-10	81.000	81.160	77.460	78.390	78.390	1,262,960
2023-03-09	83.270	83.405	81.240	81.500	81.500	1,388,452
2023-03-08	82.910	83.470	82.350	83.360	83.360	1,129,138
2023-03-07	84.710	85.090	82.630	83.020	83.020	949,607
2023-03-06	86.250	86.560	84.820	85.140	85.140	1,092,673
2023-03-03	85.010	86.000	84.735	85.920	85.920	1,127,832
2023-03-02	83.640	84.330	82.120	84.220	84.220	1,664,015
2023-03-01	84.600	85.050	83.930	84.390	84.390	1,183,274
2023-02-28	85.040	86.040	84.460	85.140	85.140	2,430,422
2023-02-27	86.510	86.930	84.730	85.190	85.190	1,063,308
2023-02-24	85.980	85.980	84.080	84.990	84.990	1,206,757
2023-02-23	86.060	87.200	85.200	86.850	86.850	1,645,103
2023-02-22	86.240	86.650	85.420	85.940	85.940	1,695,232
2023-02-21	87.610	87.875	85.515	85.790	85.790	1,663,688
2023-02-17	88.300	88.970	87.260	88.760	88.760	1,328,182
2023-02-16	87.950	89.130	87.840	88.500	88.500	1,221,170
2023-02-15	87.870	89.570	87.870	89.510	89.510	993,137
2023-02-14	88.500	89.580	87.980	88.900	88.900	1,148,963
2023-02-13	87.470	88.970	87.275	88.900	88.900	1,039,010
2023-02-10	87.060	87.600	86.560	87.300	87.300	1,503,770
2023-02-09	85.570	88.225	84.900	87.660	87.660	2,499,760
2023-02-08	86.340	86.735	84.360	84.770	84.770	1,413,314
2023-02-07	84.700	87.100	84.475	87.020	87.020	1,077,432
2023-02-06	85.760	86.640	85.020	85.630	85.630	936,653
2023-02-03	87.060	87.990	86.390	87.140	87.140	1,138,539
2023-02-02	86.080	89.480	85.730	88.540	88.540	1,552,348
2023-02-01	84.830	85.710	82.980	85.170	85.170	1,590,516
2023-01-31	83.640	85.550	83.500	85.510	85.510	1,588,179
2023-01-30	83.500	84.820	83.150	83.670	83.670	963,225
2023-01-27	83.195	84.500	82.795	84.460	84.460	1,170,755
2023-01-26	83.590	84.140	82.050	84.100	84.100	1,311,889
2023-01-25	82.000	83.050	81.150	83.050	83.050	1,123,672
2023-01-24	84.570	84.850	83.090	83.200	83.200	1,097,851
2023-01-23	84.620	85.250	83.700	85.070	85.070	804,240
2023-01-20	83.330	84.460	82.360	84.290	84.290	1,081,415
2023-01-19	82.850	83.900	82.200	83.390	83.390	1,549,647
2023-01-18	85.050	85.520	83.300	83.610	83.610	1,453,319
2023-01-17	86.020	86.423	84.520	84.700	84.700	1,900,616
2023-01-13	84.580	86.520	84.450	86.110	86.110	1,480,718
2023-01-12	85.560	85.970	84.500	85.630	85.630	1,364,382
2023-01-11	83.330	85.010	83.135	84.830	84.830	1,204,653
2023-01-10	81.270	83.020	80.810	82.730	82.730	1,155,707
2023-01-09	81.470	82.839	80.798	81.760	81.760	1,805,808
2023-01-06	78.990	81.280	78.370	80.920	80.920	1,083,824
2023-01-05	78.780	79.340	77.590	78.430	78.430	1,002,886
2023-01-04	79.570	80.200	79.190	79.720	79.720	1,258,533
2023-01-03	78.040	79.310	77.470	78.440	78.440	1,169,125
2022-12-30	76.720	77.320	76.090	76.960	76.960	1,175,572
2022-12-29	75.870	77.670	75.770	77.550	77.550	884,853
2022-12-28	76.600	76.905	75.380	75.410	75.410	746,610
2022-12-27	76.820	77.120	76.100	76.490	76.490	599,514
2022-12-23	75.280	76.670	75.150	76.670	76.670	675,006
2022-12-22	75.940	76.000	74.600	75.680	75.680	1,048,903
2022-12-21	75.540	77.140	75.530	76.620	76.620	1,486,652

← NewerPage 16 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.