Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	81.750	81.970	79.840	80.540	80.540	1,692,111
2021-07-16	84.370	84.390	82.950	82.960	82.960	684,084
2021-07-15	82.910	84.250	82.750	83.500	83.500	1,180,479
2021-07-14	83.040	84.360	83.040	83.490	83.490	936,615
2021-07-13	85.600	85.690	82.890	83.190	83.190	1,155,992
2021-07-12	85.210	86.140	84.740	85.810	85.810	1,345,031
2021-07-09	85.410	86.270	84.839	85.830	85.830	1,554,771
2021-07-08	84.160	85.500	83.210	84.250	84.250	1,229,196
2021-07-07	84.590	85.535	84.310	85.140	85.140	1,534,717
2021-07-06	85.920	86.190	83.870	84.940	84.940	2,008,891
2021-07-02	87.350	87.540	85.440	85.920	85.920	983,367
2021-07-01	86.360	87.760	86.000	87.180	87.180	1,194,291
2021-06-30	85.910	86.390	85.323	85.730	85.730	1,445,087
2021-06-29	87.050	87.660	85.840	85.990	85.990	1,018,730
2021-06-28	87.090	87.340	86.090	86.720	86.720	829,846
2021-06-25	87.740	88.190	86.950	87.230	87.230	1,730,796
2021-06-24	87.260	87.810	86.520	87.720	87.720	1,039,420
2021-06-23	88.210	88.250	86.550	86.570	86.570	1,649,316
2021-06-22	88.940	89.120	87.995	88.360	88.360	1,581,237
2021-06-21	87.290	89.270	86.880	89.000	89.000	1,843,055
2021-06-18	86.320	87.050	85.550	86.360	86.360	2,206,821
2021-06-17	87.870	88.175	86.530	87.330	87.330	1,346,812
2021-06-16	88.580	89.090	87.225	87.790	87.790	1,460,145
2021-06-15	88.490	89.665	88.200	89.110	89.110	1,457,210
2021-06-14	88.710	89.080	87.040	87.700	87.700	1,196,554
2021-06-11	88.260	88.760	88.020	88.710	88.710	1,040,153
2021-06-10	89.600	89.690	87.990	88.020	88.020	1,232,391
2021-06-09	89.270	89.620	88.880	89.040	89.040	1,138,317
2021-06-08	87.630	89.890	87.440	89.410	89.410	1,630,846
2021-06-07	88.000	88.360	87.380	87.740	87.740	1,716,130
2021-06-04	88.970	89.070	87.270	87.970	87.970	1,309,575
2021-06-03	89.560	89.950	88.090	88.800	88.800	1,235,044
2021-06-02	89.670	90.205	88.600	90.010	90.010	1,537,777
2021-06-01	88.550	89.880	88.130	89.660	89.660	1,906,829
2021-05-28	88.020	88.260	87.400	87.780	87.780	1,252,737
2021-05-27	88.540	88.730	87.400	87.590	87.590	3,177,043
2021-05-26	88.200	89.120	87.850	88.220	88.220	1,557,723
2021-05-25	88.770	89.500	88.100	88.120	88.120	1,371,835
2021-05-24	87.870	89.350	87.790	88.760	88.760	1,221,710
2021-05-21	87.850	88.910	87.110	87.180	87.180	1,281,460
2021-05-20	84.900	88.000	84.680	87.750	87.750	1,365,353
2021-05-19	84.150	85.230	83.470	84.890	84.890	1,897,138
2021-05-18	87.170	87.200	85.640	85.640	85.640	1,765,701
2021-05-17	86.480	86.800	85.555	86.680	86.680	1,053,479
2021-05-14	86.750	86.750	85.550	86.320	86.320	2,016,141
2021-05-13	84.640	86.970	84.640	86.380	86.380	1,600,493
2021-05-12	85.930	86.070	84.180	84.380	84.380	1,742,668
2021-05-11	85.770	86.680	84.660	85.730	85.730	1,572,517
2021-05-10	86.510	88.240	86.250	86.590	86.590	1,885,892
2021-05-07	85.220	87.060	85.040	86.900	86.900	1,271,396
2021-05-06	85.370	85.370	83.670	85.320	85.320	2,082,407
2021-05-05	85.880	86.140	84.470	84.960	84.960	1,630,688
2021-05-04	84.970	86.070	84.530	85.430	85.430	1,477,261
2021-05-03	85.930	86.050	84.490	85.390	85.390	1,312,775
2021-04-30	84.940	85.690	84.000	85.200	85.200	1,382,464
2021-04-29	83.190	85.700	82.910	85.150	85.150	1,584,559
2021-04-28	83.550	83.550	82.300	82.630	82.630	1,394,916
2021-04-27	83.980	84.350	83.090	83.480	83.480	1,328,224
2021-04-26	83.500	84.330	83.470	84.050	84.050	1,445,611
2021-04-23	81.660	83.340	81.090	82.900	82.900	1,369,429

← NewerPage 23 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.