Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	98.070	98.520	97.050	98.030	98.030	831,169
2021-10-11	97.230	98.600	96.950	97.690	97.690	935,516
2021-10-08	98.550	99.130	96.750	97.100	97.100	994,692
2021-10-07	98.050	99.930	97.500	98.640	98.640	1,312,542
2021-10-06	98.830	99.460	95.750	97.090	97.090	1,815,675
2021-10-05	99.040	100.47	96.840	99.880	99.880	1,152,195
2021-10-04	100.12	101.66	98.800	99.040	99.040	1,175,046
2021-10-01	97.900	101.02	97.380	100.45	100.45	1,585,523
2021-09-30	99.160	99.520	96.800	97.360	97.360	1,751,901
2021-09-29	97.840	99.010	97.460	98.610	98.610	1,037,874
2021-09-28	96.420	97.575	95.590	97.080	97.080	1,328,426
2021-09-27	96.810	97.955	96.060	97.100	97.100	1,594,787
2021-09-24	95.460	96.980	95.290	96.520	96.520	811,869
2021-09-23	96.600	97.480	95.955	96.050	96.050	1,215,049
2021-09-22	95.140	96.390	94.380	95.850	95.850	866,328
2021-09-21	95.570	95.770	93.560	93.730	93.730	1,088,597
2021-09-20	94.240	94.660	93.020	94.530	94.530	1,563,575
2021-09-17	96.310	97.640	95.210	95.780	95.780	2,250,484
2021-09-16	97.260	98.210	96.950	97.290	97.290	736,309
2021-09-15	96.460	97.815	95.980	97.410	97.410	878,384
2021-09-14	98.240	98.390	96.170	96.460	96.460	1,138,266
2021-09-13	97.870	98.540	97.120	98.010	98.010	1,022,820
2021-09-10	98.740	99.730	96.740	96.910	96.910	1,241,319
2021-09-09	97.890	99.240	97.420	98.140	98.140	1,544,486
2021-09-08	97.600	98.390	97.220	98.080	98.080	1,008,669
2021-09-07	98.090	98.510	97.300	97.980	97.980	1,631,672
2021-09-03	97.730	98.670	97.500	98.560	98.560	1,157,687
2021-09-02	97.720	98.110	96.820	97.900	97.900	1,121,539
2021-09-01	96.700	97.850	95.580	97.350	97.350	1,628,012
2021-08-31	96.090	97.520	95.890	96.300	96.300	2,170,429
2021-08-30	95.630	96.220	95.070	96.020	96.020	901,251
2021-08-27	94.130	96.120	94.130	95.620	95.620	932,543
2021-08-26	94.460	94.680	93.300	93.640	93.640	967,041
2021-08-25	92.530	94.970	92.180	94.490	94.490	1,175,916
2021-08-24	93.160	93.920	92.600	92.890	92.890	943,306
2021-08-23	93.200	93.260	92.400	93.160	93.160	800,257
2021-08-20	91.510	93.040	90.730	92.660	92.660	1,183,938
2021-08-19	91.140	91.780	90.040	91.760	91.760	1,120,548
2021-08-18	92.760	93.210	91.740	91.840	91.840	1,103,010
2021-08-17	93.660	94.090	92.175	92.920	92.920	1,481,744
2021-08-16	94.990	94.990	93.710	94.340	94.340	1,060,466
2021-08-13	95.410	95.510	94.400	95.380	95.380	735,810
2021-08-12	95.620	96.270	94.900	95.600	95.600	1,666,282
2021-08-11	96.670	97.000	95.700	96.100	96.100	1,265,519
2021-08-10	96.200	96.900	95.950	96.310	96.310	1,338,299
2021-08-09	97.130	97.510	95.940	96.300	96.300	1,272,156
2021-08-06	98.470	98.910	96.850	97.750	97.750	978,145
2021-08-05	96.900	98.930	96.900	98.130	98.130	1,377,504
2021-08-04	96.500	98.370	95.910	96.640	96.640	1,713,386
2021-08-03	96.180	96.290	94.820	96.210	96.210	1,166,624
2021-08-02	97.380	97.960	95.360	95.650	95.650	1,032,828
2021-07-30	95.800	97.220	95.010	96.460	96.460	1,670,445
2021-07-29	94.500	97.430	94.050	95.560	95.560	1,887,493
2021-07-28	91.350	91.740	90.165	91.000	91.000	1,991,444
2021-07-27	89.190	91.440	88.870	91.350	91.350	1,884,364
2021-07-26	87.590	89.620	87.270	89.200	89.200	1,309,750
2021-07-23	87.060	88.780	86.861	87.730	87.730	1,834,716
2021-07-22	85.940	86.760	84.990	86.690	86.690	1,654,577
2021-07-21	84.410	86.190	84.360	85.960	85.960	1,240,299
2021-07-20	81.070	84.360	80.940	83.860	83.860	1,270,927

← NewerPage 22 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.