Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	107.32	107.77	105.43	105.71	105.71	1,196,844
2022-01-05	110.18	110.67	106.43	106.72	106.72	1,172,021
2022-01-04	110.00	111.00	109.13	110.30	110.30	1,390,405
2022-01-03	109.35	110.23	107.69	108.67	108.67	933,251
2021-12-31	108.17	109.39	108.17	108.51	108.51	596,894
2021-12-30	108.50	109.56	108.31	108.51	108.51	644,184
2021-12-29	107.98	109.07	107.72	108.58	108.58	522,781
2021-12-28	107.42	108.73	107.18	107.72	107.72	614,460
2021-12-27	106.10	107.81	105.57	107.79	107.79	824,219
2021-12-23	106.04	106.92	105.73	105.82	105.82	911,665
2021-12-22	103.06	106.72	102.86	105.48	105.48	806,665
2021-12-21	100.42	103.29	100.01	103.27	103.27	1,203,014
2021-12-20	100.23	100.66	97.740	98.950	98.950	1,549,321
2021-12-17	105.60	105.60	101.50	101.75	101.75	3,506,961
2021-12-16	105.10	107.97	105.10	105.92	105.92	1,928,648
2021-12-15	102.79	104.68	102.45	104.54	104.54	1,927,918
2021-12-14	103.29	104.44	102.24	102.85	102.85	1,582,697
2021-12-13	103.57	104.49	101.74	104.09	104.09	1,713,115
2021-12-10	103.56	104.24	102.54	103.70	103.70	1,194,140
2021-12-09	102.50	103.63	102.05	102.70	102.70	1,244,386
2021-12-08	102.32	104.55	102.07	102.81	102.81	1,540,530
2021-12-07	102.28	103.54	102.01	102.31	102.31	1,908,564
2021-12-06	99.830	102.47	99.180	101.00	101.00	1,866,029
2021-12-03	100.50	101.30	97.760	98.540	98.540	1,537,455
2021-12-02	95.730	100.84	95.730	99.920	99.920	2,303,300
2021-12-01	97.390	98.910	94.720	95.020	95.020	2,564,805
2021-11-30	96.740	97.960	94.630	95.570	95.570	4,115,153
2021-11-29	99.750	100.07	96.860	97.960	97.960	2,132,866
2021-11-26	100.59	101.15	97.240	98.090	98.090	1,559,532
2021-11-24	103.33	105.00	102.69	104.24	104.24	1,165,468
2021-11-23	101.47	104.20	101.05	103.84	103.84	1,709,605
2021-11-22	100.37	101.43	98.980	99.000	99.000	1,504,756
2021-11-19	99.680	100.90	98.540	99.690	99.690	1,686,217
2021-11-18	101.20	101.20	98.860	99.610	99.610	1,989,855
2021-11-17	103.56	103.64	99.780	100.55	100.55	2,355,616
2021-11-16	105.06	105.34	103.65	103.79	103.79	1,331,854
2021-11-15	105.55	105.77	104.13	104.59	104.59	788,911
2021-11-12	105.42	105.73	104.53	105.29	105.29	674,288
2021-11-11	105.10	105.80	104.45	105.37	105.37	693,680
2021-11-10	105.72	106.45	104.37	104.94	104.94	1,080,520
2021-11-09	105.98	107.51	105.79	106.02	106.02	1,062,208
2021-11-08	107.23	107.23	105.66	106.02	106.02	727,455
2021-11-05	106.76	107.88	106.24	106.68	106.68	898,403
2021-11-04	105.14	106.76	104.33	105.38	105.38	962,250
2021-11-03	102.10	105.10	101.25	104.82	104.82	1,104,134
2021-11-02	101.47	102.92	101.26	102.12	102.12	1,030,064
2021-11-01	104.96	104.99	100.92	101.23	101.23	1,326,275
2021-10-29	104.73	105.07	103.24	104.08	104.08	2,065,345
2021-10-28	101.21	105.63	100.25	105.00	105.00	1,680,057
2021-10-27	104.32	106.06	103.35	103.52	103.52	1,044,465
2021-10-26	105.28	106.05	104.54	104.59	104.59	1,048,794
2021-10-25	104.48	105.15	103.44	104.90	104.90	793,083
2021-10-22	102.91	104.26	102.25	103.92	103.92	856,093
2021-10-21	101.76	103.39	101.50	102.35	102.35	1,222,126
2021-10-20	101.55	103.07	100.65	102.20	102.20	1,475,906

← NewerPage 21 of 21 · 1,255 trading days

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.