Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	92.090	92.540	91.350	92.250	92.250	1,407,342
2022-04-01	92.000	92.800	91.090	91.730	91.730	1,532,978
2022-03-31	92.500	93.520	91.450	91.520	91.520	2,479,185
2022-03-30	92.720	94.205	92.020	92.770	92.770	1,278,684
2022-03-29	91.180	93.855	91.180	93.350	93.350	2,198,171
2022-03-28	90.690	90.970	89.190	89.700	89.700	1,917,436
2022-03-25	90.450	90.450	88.650	90.240	90.240	1,828,602
2022-03-24	89.240	90.060	88.660	90.060	90.060	1,770,603
2022-03-23	90.400	91.320	89.150	89.330	89.330	1,815,484
2022-03-22	91.090	92.290	90.690	91.580	91.580	1,615,949
2022-03-21	91.220	91.710	89.740	90.270	90.270	1,511,372
2022-03-18	91.090	91.640	90.110	91.090	91.090	2,762,297
2022-03-17	89.780	91.340	89.410	91.050	91.050	2,227,269
2022-03-16	89.240	90.980	88.150	90.970	90.970	2,356,901
2022-03-15	88.380	89.290	86.335	87.570	87.570	2,664,031
2022-03-14	88.590	89.800	86.540	87.400	87.400	1,852,366
2022-03-11	89.140	89.360	87.460	87.570	87.570	1,441,906
2022-03-10	85.880	88.160	85.512	87.880	87.880	2,092,763
2022-03-09	88.020	89.150	86.990	87.770	87.770	2,234,018
2022-03-08	87.100	87.890	84.620	84.850	84.850	3,232,278
2022-03-07	89.620	90.270	86.287	86.460	86.460	3,098,684
2022-03-04	93.240	94.140	87.950	89.710	89.710	2,608,272
2022-03-03	98.540	98.960	94.930	95.390	95.390	2,168,655
2022-03-02	96.930	98.540	96.290	97.990	97.990	1,554,320
2022-03-01	96.860	97.505	95.080	95.540	95.540	2,177,651
2022-02-28	96.420	98.310	95.310	96.850	96.850	2,813,821
2022-02-25	94.770	100.21	93.780	98.630	98.630	2,345,464
2022-02-24	92.020	94.550	91.100	93.840	93.840	2,926,927
2022-02-23	99.520	100.32	95.690	96.050	96.050	2,453,195
2022-02-22	99.890	100.35	98.130	99.170	99.170	1,770,721
2022-02-18	99.680	101.53	99.230	99.690	99.690	1,222,376
2022-02-17	99.940	101.35	99.500	99.800	99.800	1,500,128
2022-02-16	99.480	101.97	99.480	101.65	101.65	1,694,793
2022-02-15	99.690	101.26	99.270	99.980	99.980	1,674,917
2022-02-14	101.48	102.05	97.400	98.210	98.210	1,602,891
2022-02-11	104.59	104.59	100.38	101.51	101.51	1,300,177
2022-02-10	104.35	106.33	103.36	104.21	104.21	1,173,932
2022-02-09	105.14	106.60	105.14	106.00	106.00	1,186,011
2022-02-08	103.02	104.57	102.57	103.84	103.84	1,563,908
2022-02-07	101.27	103.54	101.05	102.19	102.19	1,190,916
2022-02-04	101.00	102.48	100.05	101.23	101.23	1,323,880
2022-02-03	102.22	103.25	101.86	102.12	102.12	1,138,565
2022-02-02	101.80	103.98	101.79	103.23	103.23	1,499,389
2022-02-01	101.53	102.20	99.940	101.53	101.53	1,027,524
2022-01-31	97.720	101.70	97.290	101.34	101.34	1,893,176
2022-01-28	95.940	98.370	94.390	98.330	98.330	1,696,475
2022-01-27	98.090	99.460	94.950	95.370	95.370	1,423,140
2022-01-26	97.120	100.07	95.960	96.720	96.720	1,810,185
2022-01-25	99.040	100.22	95.730	95.860	95.860	2,758,678
2022-01-24	99.160	100.85	96.200	100.75	100.75	1,950,517
2022-01-21	100.90	102.53	100.10	101.51	101.51	1,848,793
2022-01-20	99.780	102.09	98.960	99.710	99.710	1,920,514
2022-01-19	102.14	102.22	98.860	98.890	98.890	1,305,939
2022-01-18	102.45	102.67	101.01	101.41	101.41	1,172,122
2022-01-14	104.52	104.88	101.99	103.83	103.83	761,084
2022-01-13	106.95	107.67	105.43	105.68	105.68	724,950
2022-01-12	105.89	107.07	105.71	106.48	106.48	964,791
2022-01-11	103.63	105.47	101.50	105.28	105.28	1,014,032
2022-01-10	104.10	104.65	101.60	103.40	103.40	1,247,482
2022-01-07	105.06	106.33	104.54	104.78	104.78	1,023,849

← NewerPage 20 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.