Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	81.840	82.330	80.790	81.610	81.610	1,574,764
2021-04-21	81.080	81.710	80.200	81.300	81.300	2,475,886
2021-04-20	81.860	82.830	80.580	81.410	81.410	1,372,288
2021-04-19	81.400	82.520	81.120	82.340	82.340	1,222,805
2021-04-16	82.200	82.500	81.310	81.820	81.820	1,369,512
2021-04-15	81.310	82.070	80.730	81.780	81.780	1,524,405
2021-04-14	79.110	81.770	78.870	81.020	81.020	1,367,216
2021-04-13	80.940	81.320	78.860	78.940	78.940	2,113,266
2021-04-12	80.170	81.090	79.080	80.980	80.980	1,172,179
2021-04-09	79.160	80.670	78.980	80.420	80.420	954,660
2021-04-08	78.260	79.110	77.900	78.770	78.770	1,447,989
2021-04-07	79.750	79.750	77.720	78.400	78.400	1,786,880
2021-04-06	80.440	80.900	78.710	79.640	79.640	1,612,392
2021-04-05	80.760	81.300	80.100	80.930	80.930	2,370,364
2021-04-01	79.810	80.100	78.790	80.050	80.050	1,784,742
2021-03-31	78.940	79.910	78.100	79.110	79.110	2,628,796
2021-03-30	77.410	79.330	77.100	79.120	79.120	2,002,486
2021-03-29	78.090	79.050	77.000	77.300	77.300	1,296,107
2021-03-26	77.300	79.180	76.310	79.090	79.090	1,250,229
2021-03-25	73.230	76.650	72.880	76.430	76.430	1,442,474
2021-03-24	75.160	76.170	74.100	74.160	74.160	1,377,352
2021-03-23	75.580	76.180	74.610	74.980	74.980	2,209,530
2021-03-22	76.940	77.160	75.620	75.930	75.930	1,656,386
2021-03-19	78.050	78.240	76.530	76.740	76.740	2,416,145
2021-03-18	78.820	80.240	78.010	78.350	78.350	1,014,275
2021-03-17	78.410	79.400	77.430	79.320	79.320	1,117,553
2021-03-16	80.500	81.320	78.030	78.350	78.350	1,350,165
2021-03-15	79.040	80.640	77.525	80.570	80.570	1,561,720
2021-03-12	78.480	79.360	78.310	79.280	79.280	1,128,073
2021-03-11	77.130	79.125	76.320	78.560	78.560	1,585,371
2021-03-10	76.040	77.395	75.060	76.810	76.810	1,699,586
2021-03-09	77.360	77.630	74.900	74.950	74.950	1,980,472
2021-03-08	77.480	77.770	75.980	76.690	76.690	1,464,548
2021-03-05	77.120	78.110	74.770	77.280	77.280	1,727,969
2021-03-04	78.140	78.555	75.330	76.630	76.630	2,262,139
2021-03-03	77.910	79.400	77.300	77.910	77.910	2,068,099
2021-03-02	77.760	78.780	77.000	77.990	77.990	2,371,195
2021-03-01	76.720	78.080	76.190	77.550	77.550	2,273,805
2021-02-26	75.050	76.645	74.722	75.770	75.770	2,695,945
2021-02-25	77.320	77.800	74.080	74.570	74.570	2,719,947
2021-02-24	77.880	78.290	76.980	77.180	77.180	2,471,256
2021-02-23	77.910	82.050	76.040	77.880	77.880	5,020,989
2021-02-22	71.710	75.950	71.550	75.250	75.250	3,540,628
2021-02-19	70.540	73.100	70.380	72.740	72.740	2,254,772
2021-02-18	69.200	70.125	68.720	69.810	69.810	2,134,295
2021-02-17	70.390	70.420	69.400	69.720	69.720	1,556,539
2021-02-16	71.520	71.730	70.270	70.560	70.560	2,395,133
2021-02-12	69.780	71.440	69.740	71.330	71.330	1,693,203
2021-02-11	68.360	70.670	68.070	70.350	70.350	1,655,989
2021-02-10	67.570	68.390	66.990	68.100	68.100	842,918
2021-02-09	68.340	69.220	67.420	67.440	67.440	1,107,470
2021-02-08	67.500	67.970	66.870	67.930	67.930	810,986
2021-02-05	68.110	68.190	66.910	67.420	67.420	1,037,982
2021-02-04	65.770	67.900	65.570	67.660	67.660	1,712,522
2021-02-03	64.840	66.080	64.390	65.670	65.670	1,630,507
2021-02-02	64.540	65.850	63.630	65.440	65.440	1,620,695
2021-02-01	61.740	63.730	60.710	63.700	63.700	1,706,463
2021-01-29	63.360	64.346	60.600	60.980	60.980	2,025,987
2021-01-28	63.220	64.210	62.340	63.990	63.990	2,049,123
2021-01-27	62.360	63.170	61.580	62.660	62.660	1,974,826

← NewerPage 24 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.