Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 74.820 | 75.760 | 74.560 | 74.870 | 74.870 | 1,440,807 |
| 2022-12-19 | 75.770 | 76.700 | 74.800 | 75.010 | 75.010 | 1,447,107 |
| 2022-12-16 | 76.030 | 76.650 | 75.390 | 75.800 | 75.800 | 4,251,482 |
| 2022-12-15 | 78.040 | 79.100 | 77.130 | 77.440 | 77.440 | 1,444,690 |
| 2022-12-14 | 79.390 | 80.400 | 78.240 | 79.410 | 79.410 | 2,025,765 |
| 2022-12-13 | 79.420 | 80.465 | 78.670 | 79.860 | 79.860 | 2,646,893 |
| 2022-12-12 | 75.970 | 76.550 | 75.160 | 76.500 | 76.500 | 1,604,051 |
| 2022-12-09 | 75.790 | 76.690 | 75.665 | 75.840 | 75.840 | 1,072,014 |
| 2022-12-08 | 76.770 | 77.610 | 75.710 | 76.120 | 76.120 | 1,399,108 |
| 2022-12-07 | 76.450 | 77.410 | 76.060 | 76.340 | 76.340 | 1,265,297 |
| 2022-12-06 | 78.000 | 78.060 | 76.380 | 76.840 | 76.840 | 1,266,670 |
| 2022-12-05 | 78.370 | 78.530 | 77.120 | 77.730 | 77.730 | 1,436,127 |
| 2022-12-02 | 78.630 | 79.600 | 78.470 | 79.250 | 79.250 | 1,122,932 |
| 2022-12-01 | 80.080 | 80.830 | 79.180 | 79.540 | 79.540 | 1,366,372 |
| 2022-11-30 | 76.290 | 79.790 | 75.490 | 79.600 | 79.600 | 3,971,493 |
| 2022-11-29 | 74.930 | 76.530 | 74.700 | 76.460 | 76.460 | 1,218,846 |
| 2022-11-28 | 76.410 | 76.950 | 74.950 | 75.090 | 75.090 | 1,376,563 |
| 2022-11-25 | 76.470 | 77.640 | 76.405 | 77.280 | 77.280 | 589,000 |
| 2022-11-23 | 75.680 | 76.850 | 75.650 | 76.780 | 76.780 | 925,869 |
| 2022-11-22 | 75.520 | 76.010 | 74.690 | 75.980 | 75.980 | 872,433 |
| 2022-11-21 | 75.000 | 76.030 | 74.930 | 75.260 | 75.260 | 850,890 |
| 2022-11-18 | 76.210 | 76.210 | 74.700 | 75.300 | 75.300 | 1,350,854 |
| 2022-11-17 | 74.110 | 74.550 | 72.820 | 74.480 | 74.480 | 1,121,224 |
| 2022-11-16 | 75.000 | 76.055 | 74.950 | 75.660 | 75.660 | 1,499,385 |
| 2022-11-15 | 76.920 | 77.425 | 74.980 | 75.560 | 75.560 | 1,453,064 |
| 2022-11-14 | 78.230 | 78.620 | 75.130 | 75.220 | 75.220 | 1,873,601 |
| 2022-11-11 | 78.170 | 79.970 | 77.950 | 78.830 | 78.830 | 2,216,936 |
| 2022-11-10 | 73.240 | 77.400 | 73.240 | 77.220 | 77.220 | 2,620,308 |
| 2022-11-09 | 70.750 | 71.250 | 69.550 | 70.100 | 70.100 | 1,405,708 |
| 2022-11-08 | 71.210 | 72.357 | 70.560 | 71.350 | 71.350 | 1,252,149 |
| 2022-11-07 | 71.750 | 71.810 | 70.450 | 71.170 | 71.170 | 1,361,674 |
| 2022-11-04 | 69.770 | 72.190 | 69.510 | 70.760 | 70.760 | 1,520,706 |
| 2022-11-03 | 68.890 | 70.030 | 68.070 | 68.840 | 68.840 | 1,681,246 |
| 2022-11-02 | 72.200 | 73.590 | 69.850 | 69.850 | 69.850 | 3,632,090 |
| 2022-11-01 | 72.110 | 73.150 | 71.280 | 72.780 | 72.780 | 2,246,626 |
| 2022-10-31 | 70.410 | 71.900 | 70.275 | 70.940 | 70.940 | 3,032,276 |
| 2022-10-28 | 69.120 | 71.260 | 68.830 | 70.750 | 70.750 | 2,002,843 |
| 2022-10-27 | 72.000 | 72.000 | 67.780 | 70.270 | 70.270 | 3,166,606 |
| 2022-10-26 | 72.000 | 73.690 | 71.620 | 72.650 | 72.650 | 1,860,925 |
| 2022-10-25 | 70.000 | 72.230 | 70.000 | 71.960 | 71.960 | 1,377,566 |
| 2022-10-24 | 69.820 | 70.460 | 69.334 | 69.820 | 69.820 | 1,138,173 |
| 2022-10-21 | 67.270 | 69.350 | 66.890 | 69.310 | 69.310 | 1,654,602 |
| 2022-10-20 | 67.810 | 68.800 | 67.310 | 67.770 | 67.770 | 1,815,924 |
| 2022-10-19 | 68.980 | 69.155 | 67.730 | 67.830 | 67.830 | 1,346,486 |
| 2022-10-18 | 71.550 | 71.790 | 69.580 | 70.270 | 70.270 | 1,253,654 |
| 2022-10-17 | 69.160 | 70.420 | 69.160 | 69.790 | 69.790 | 1,537,461 |
| 2022-10-14 | 70.490 | 70.620 | 67.400 | 67.540 | 67.540 | 1,577,110 |
| 2022-10-13 | 66.950 | 69.520 | 66.310 | 69.410 | 69.410 | 2,139,224 |
| 2022-10-12 | 69.190 | 69.190 | 68.010 | 68.520 | 68.520 | 1,179,909 |
| 2022-10-11 | 69.150 | 70.230 | 68.450 | 69.250 | 69.250 | 1,420,395 |
| 2022-10-10 | 70.020 | 70.460 | 69.090 | 69.460 | 69.460 | 896,222 |
| 2022-10-07 | 70.670 | 70.890 | 68.900 | 69.430 | 69.430 | 1,554,686 |
| 2022-10-06 | 72.950 | 73.330 | 71.370 | 71.670 | 71.670 | 2,015,404 |
| 2022-10-05 | 72.720 | 73.690 | 72.270 | 72.940 | 72.940 | 1,676,305 |
| 2022-10-04 | 71.340 | 73.510 | 71.110 | 73.480 | 73.480 | 2,188,871 |
| 2022-10-03 | 68.660 | 71.040 | 67.220 | 70.280 | 70.280 | 2,378,675 |
| 2022-09-30 | 68.290 | 68.810 | 67.180 | 67.510 | 67.510 | 3,475,668 |
| 2022-09-29 | 69.120 | 69.500 | 66.740 | 67.790 | 67.790 | 2,064,247 |
| 2022-09-28 | 68.950 | 70.460 | 68.060 | 70.180 | 70.180 | 3,108,951 |
| 2022-09-27 | 69.920 | 70.720 | 68.190 | 68.530 | 68.530 | 1,232,907 |
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.