Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	135.10	136.57	134.17	135.55	135.55	1,638,000
2026-07-22	139.40	139.95	135.65	137.09	137.09	1,368,200
2026-07-21	137.73	140.58	137.67	138.27	138.27	1,436,600
2026-07-20	140.51	140.51	137.94	138.62	138.62	1,367,100
2026-07-17	142.69	144.88	140.24	140.96	140.96	1,495,200
2026-07-16	142.00	143.71	141.21	143.69	143.69	1,355,000
2026-07-15	133.34	143.24	133.34	141.41	141.41	1,908,900
2026-07-14	136.09	138.30	133.07	133.13	133.13	1,615,150
2026-07-13	140.57	141.65	137.70	138.03	138.03	1,177,340
2026-07-10	142.98	143.69	139.27	139.53	139.53	914,900
2026-07-09	139.47	142.12	138.31	141.06	141.06	1,201,200
2026-07-08	142.57	142.57	138.74	139.94	139.94	1,797,200
2026-07-07	142.46	145.48	141.80	143.73	143.73	2,888,800
2026-07-06	141.85	142.57	139.95	140.55	140.55	1,435,800
2026-07-02	139.76	141.64	139.15	141.58	141.58	1,628,500
2026-07-01	135.02	139.60	134.98	138.30	138.30	1,432,800
2026-06-30	134.93	136.04	133.76	134.69	134.69	2,082,100
2026-06-29	136.42	137.74	134.77	136.09	136.09	1,671,600
2026-06-26	134.79	137.58	134.45	137.40	137.40	3,298,200
2026-06-25	134.73	137.25	134.05	134.58	134.58	2,321,100
2026-06-24	133.85	135.89	132.77	133.94	133.94	2,157,000
2026-06-23	130.56	133.66	130.11	133.21	133.21	2,111,700
2026-06-22	130.12	131.29	128.55	129.95	129.95	2,263,800
2026-06-18	134.40	134.40	129.88	131.55	131.55	4,199,400
2026-06-17	135.41	138.11	130.67	130.79	130.79	2,352,300
2026-06-16	135.46	136.99	134.54	135.47	135.47	1,674,300
2026-06-15	134.50	137.17	132.84	134.16	134.16	1,695,800
2026-06-12	132.46	134.60	131.95	133.41	133.41	1,134,500
2026-06-11	134.01	134.56	130.77	131.91	131.91	1,799,000
2026-06-10	136.16	136.71	133.39	134.06	134.06	1,576,700
2026-06-09	132.33	137.49	132.33	136.10	136.10	2,222,900
2026-06-08	130.96	134.10	130.50	131.71	131.71	2,153,300
2026-06-05	130.56	131.93	129.75	130.93	130.93	2,482,400
2026-06-04	128.17	131.09	127.75	130.95	130.95	2,388,100
2026-06-03	125.96	126.86	124.99	126.03	126.03	1,830,200
2026-06-02	123.83	129.34	122.69	127.86	127.86	2,922,000
2026-06-01	124.46	124.97	121.69	124.64	124.64	3,845,400
2026-05-29	125.55	126.92	124.01	125.04	125.04	6,318,700
2026-05-28	128.58	128.91	125.61	126.42	126.42	4,907,400
2026-05-27	130.54	132.02	127.29	130.15	130.15	3,245,200
2026-05-26	131.91	131.94	128.07	129.76	129.76	3,391,100
2026-05-22	130.49	132.24	129.93	131.07	131.07	1,784,000
2026-05-21	129.69	131.08	127.87	131.04	131.04	2,518,400
2026-05-20	128.63	131.98	126.92	131.12	131.12	2,099,500
2026-05-19	130.51	132.79	128.04	128.15	128.15	2,941,400
2026-05-18	129.76	133.09	127.62	130.44	130.44	2,718,200
2026-05-15	130.74	132.09	126.33	129.95	129.95	5,046,400
2026-05-14	140.90	142.43	131.21	132.45	132.45	3,674,500
2026-05-13	142.80	143.47	139.39	140.65	140.65	1,580,300
2026-05-12	146.14	146.91	142.50	144.06	144.06	1,368,000
2026-05-11	146.16	147.65	144.90	146.11	146.11	1,568,500
2026-05-08	148.16	148.97	146.22	146.33	146.33	1,869,100
2026-05-07	145.66	148.58	144.46	146.70	146.70	1,828,100
2026-05-06	144.38	147.22	143.94	145.16	145.16	1,753,800
2026-05-05	140.35	142.69	138.60	142.57	142.57	1,201,600
2026-05-04	140.93	143.96	138.97	140.05	140.05	1,349,000
2026-05-01	143.96	144.37	141.38	141.81	141.81	1,352,000
2026-04-30	142.07	143.39	141.05	142.73	142.73	2,565,600
2026-04-29	146.30	146.69	141.51	142.51	142.51	2,446,900
2026-04-28	147.16	147.83	144.30	146.93	146.93	1,322,900

← NewerPage 2 of 21 · 1,255 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.