Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	72.690	75.045	71.980	73.610	73.610	1,945,100
2022-06-29	73.400	73.780	72.375	73.680	73.680	2,154,580
2022-06-28	74.670	75.430	73.300	73.460	73.460	1,618,267
2022-06-27	73.470	74.620	72.710	73.870	73.870	1,674,731
2022-06-24	72.350	73.540	71.890	73.130	73.130	4,312,060
2022-06-23	71.530	72.090	71.175	71.770	71.770	1,993,152
2022-06-22	70.150	71.810	70.000	71.130	71.130	2,808,709
2022-06-21	71.280	71.760	70.020	71.040	71.040	3,006,939
2022-06-17	68.920	70.870	68.390	70.160	70.160	5,839,413
2022-06-16	68.270	69.600	67.680	68.150	68.150	2,615,946
2022-06-15	71.510	72.390	70.480	71.400	71.400	2,976,536
2022-06-14	70.130	71.120	69.760	70.580	70.580	2,534,374
2022-06-13	71.130	71.810	69.440	70.000	70.000	2,915,810
2022-06-10	73.800	74.500	72.920	73.350	73.350	1,959,630
2022-06-09	77.500	77.580	75.100	75.160	75.160	1,822,505
2022-06-08	79.890	80.250	77.900	78.350	78.350	1,202,072
2022-06-07	80.070	80.750	79.420	80.670	80.670	2,204,790
2022-06-06	80.680	81.295	80.090	80.730	80.730	1,645,796
2022-06-03	81.240	81.310	79.390	79.900	79.900	1,285,907
2022-06-02	79.600	82.490	79.440	82.490	82.490	1,373,055
2022-06-01	83.160	83.160	79.540	79.590	79.590	2,042,937
2022-05-31	83.520	83.870	82.390	82.840	82.840	3,583,479
2022-05-27	82.710	84.330	82.520	84.050	84.050	1,855,210
2022-05-26	79.950	82.310	79.650	81.930	81.930	2,500,125
2022-05-25	78.240	80.490	78.230	79.280	79.280	2,772,000
2022-05-24	79.580	79.740	76.350	78.820	78.820	2,320,526
2022-05-23	80.050	80.650	78.300	80.270	80.270	1,453,510
2022-05-20	81.130	81.210	77.560	78.970	78.970	2,405,434
2022-05-19	78.310	80.980	78.275	79.910	79.910	2,533,725
2022-05-18	81.260	82.330	78.560	79.010	79.010	2,686,756
2022-05-17	81.560	82.710	80.770	82.650	82.650	2,394,557
2022-05-16	80.590	80.860	79.040	79.830	79.830	2,186,704
2022-05-13	79.290	81.190	78.730	80.800	80.800	2,156,362
2022-05-12	77.720	78.660	76.975	78.330	78.330	2,474,132
2022-05-11	78.550	79.810	77.560	78.090	78.090	2,301,292
2022-05-10	80.360	81.040	77.160	78.540	78.540	2,561,243
2022-05-09	80.500	81.754	78.960	79.510	79.510	2,457,555
2022-05-06	81.450	83.110	80.210	81.220	81.220	2,750,601
2022-05-05	84.320	85.960	81.190	81.770	81.770	2,823,473
2022-05-04	83.400	85.580	82.220	85.570	85.570	2,079,598
2022-05-03	82.300	84.260	81.880	83.580	83.580	1,989,927
2022-05-02	83.520	84.090	80.430	82.440	82.440	1,699,393
2022-04-29	85.020	85.990	82.870	83.040	83.040	2,192,078
2022-04-28	84.080	85.970	83.300	85.610	85.610	1,441,725
2022-04-27	82.930	84.230	82.620	82.930	82.930	1,862,498
2022-04-26	83.810	84.015	82.630	82.640	82.640	1,738,083
2022-04-25	83.640	84.870	82.835	84.660	84.660	2,058,803
2022-04-22	86.430	86.520	84.410	84.570	84.570	2,010,920
2022-04-21	88.730	89.760	86.340	86.540	86.540	1,558,463
2022-04-20	86.950	88.590	86.630	87.630	87.630	2,807,867
2022-04-19	85.810	87.370	85.690	86.460	86.460	3,408,493
2022-04-18	85.420	86.370	85.140	85.640	85.640	1,707,894
2022-04-14	86.620	87.370	85.450	85.560	85.560	1,265,601
2022-04-13	85.640	87.160	85.640	86.400	86.400	1,328,909
2022-04-12	87.040	88.520	85.620	85.930	85.930	1,747,785
2022-04-11	86.010	87.610	85.600	86.630	86.630	2,702,427
2022-04-08	87.090	87.680	86.070	86.440	86.440	1,573,421
2022-04-07	88.220	88.670	85.550	86.770	86.770	2,171,796
2022-04-06	89.940	90.370	88.630	89.000	89.000	1,771,648
2022-04-05	92.320	92.800	90.350	90.920	90.920	1,486,119

← NewerPage 19 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.