Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	70.180	70.690	68.940	69.030	69.030	1,764,914
2022-09-23	71.370	71.390	69.560	70.660	70.660	1,785,250
2022-09-22	72.680	72.740	71.620	72.200	72.200	1,504,685
2022-09-21	75.730	75.900	72.990	73.010	73.010	1,367,384
2022-09-20	75.550	76.220	74.500	74.980	74.980	1,576,456
2022-09-19	75.410	77.569	75.410	76.890	76.890	1,817,831
2022-09-16	77.650	77.800	75.340	76.110	76.110	4,168,034
2022-09-15	78.360	79.840	77.825	78.230	78.230	1,509,680
2022-09-14	77.760	78.320	76.950	78.140	78.140	2,158,991
2022-09-13	79.340	79.665	78.040	78.490	78.490	1,648,342
2022-09-12	81.540	82.335	81.210	81.680	81.680	1,278,021
2022-09-09	80.070	81.405	79.730	81.170	81.170	1,013,874
2022-09-08	78.540	79.780	77.600	79.750	79.750	1,484,750
2022-09-07	76.920	79.530	76.660	79.480	79.480	1,502,888
2022-09-06	77.780	78.760	76.520	76.950	76.950	1,350,943
2022-09-02	78.600	79.620	76.880	77.140	77.140	1,172,072
2022-09-01	78.260	78.260	76.050	77.490	77.490	1,299,707
2022-08-31	79.460	79.650	78.530	78.960	78.960	2,930,581
2022-08-30	79.770	79.830	78.490	78.810	78.810	1,103,720
2022-08-29	79.730	80.600	79.340	79.430	79.430	1,114,371
2022-08-26	83.560	83.560	80.390	80.430	80.430	1,098,167
2022-08-25	81.670	83.510	81.660	83.450	83.450	2,210,836
2022-08-24	81.590	82.140	81.240	81.390	81.390	1,311,473
2022-08-23	80.990	82.480	80.990	81.210	81.210	1,643,549
2022-08-22	83.700	83.700	80.890	80.980	80.980	1,221,642
2022-08-19	85.750	85.995	84.720	84.920	84.920	998,304
2022-08-18	86.290	86.800	86.220	86.390	86.390	846,067
2022-08-17	86.250	86.840	85.310	86.400	86.400	1,097,298
2022-08-16	87.450	87.830	86.640	87.290	87.290	999,996
2022-08-15	87.230	87.960	86.840	87.680	87.680	1,300,968
2022-08-12	86.030	87.620	85.590	87.390	87.390	1,285,418
2022-08-11	86.140	86.450	85.200	85.350	85.350	1,281,241
2022-08-10	85.020	86.320	84.720	85.280	85.280	1,182,777
2022-08-09	83.360	83.810	82.910	83.380	83.380	1,455,281
2022-08-08	84.590	85.320	83.420	83.760	83.760	1,138,638
2022-08-05	81.510	84.030	81.510	83.970	83.970	1,459,198
2022-08-04	82.800	83.050	81.741	82.310	82.310	1,489,846
2022-08-03	83.080	84.170	82.930	83.600	83.600	1,467,365
2022-08-02	84.180	84.550	82.220	82.300	82.300	1,740,990
2022-08-01	84.690	85.240	83.280	84.730	84.730	1,340,559
2022-07-29	84.760	85.930	84.460	85.620	85.620	1,502,348
2022-07-28	83.110	84.780	82.690	84.710	84.710	1,137,948
2022-07-27	81.990	82.900	80.870	82.780	82.780	1,605,620
2022-07-26	82.390	82.490	81.270	81.680	81.680	1,586,211
2022-07-25	82.400	83.280	82.130	82.830	82.830	1,472,468
2022-07-22	82.160	82.460	81.395	82.260	82.260	1,412,818
2022-07-21	79.960	81.310	79.600	81.260	81.260	1,594,477
2022-07-20	79.240	80.270	78.900	80.200	80.200	1,273,270
2022-07-19	79.150	79.783	78.800	79.510	79.510	1,458,523
2022-07-18	78.600	79.170	77.580	77.870	77.870	1,907,681
2022-07-15	75.880	78.080	75.580	77.960	77.960	1,831,493
2022-07-14	73.610	75.040	73.510	74.890	74.890	1,995,294
2022-07-13	75.320	75.870	74.170	75.240	75.240	2,285,087
2022-07-12	75.270	77.280	75.270	76.560	76.560	2,029,458
2022-07-11	75.200	76.250	75.200	75.740	75.740	856,718
2022-07-08	75.500	76.330	75.165	75.850	75.850	1,231,395
2022-07-07	75.830	76.435	75.150	76.030	76.030	1,501,936
2022-07-06	76.780	77.310	75.270	75.370	75.370	2,055,200
2022-07-05	74.450	76.470	74.130	76.470	76.470	1,681,946
2022-07-01	73.180	75.835	73.180	75.690	75.690	1,591,557

← NewerPage 18 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.