Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	65.400	65.500	63.110	63.130	63.130	1,650,682
2021-01-25	66.090	66.310	64.500	65.120	65.120	1,795,322
2021-01-22	64.990	66.200	64.650	66.020	66.020	2,155,395
2021-01-21	64.360	65.140	63.915	64.990	64.990	994,030
2021-01-20	63.490	65.240	63.260	64.900	64.900	1,375,310
2021-01-19	63.650	64.090	62.650	63.610	63.610	1,399,474
2021-01-15	62.100	63.580	61.700	63.520	63.520	1,619,333
2021-01-14	62.180	63.000	61.670	62.260	62.260	1,579,667
2021-01-13	63.030	63.640	61.780	61.810	61.810	1,251,595
2021-01-12	62.120	63.140	61.760	63.040	63.040	1,182,760
2021-01-11	62.010	62.720	61.710	62.240	62.240	1,771,252
2021-01-08	61.970	63.090	61.450	62.640	62.640	1,381,914
2021-01-07	60.810	61.630	60.430	61.500	61.500	2,782,274
2021-01-06	59.930	61.390	59.880	60.610	60.610	2,241,463
2021-01-05	59.130	60.300	58.735	59.420	59.420	2,153,676
2021-01-04	62.740	62.925	59.250	59.500	59.500	2,671,741
2020-12-31	62.620	62.970	61.720	62.720	62.720	838,479
2020-12-30	62.170	62.980	62.170	62.400	62.400	639,362
2020-12-29	63.110	63.400	61.710	62.110	62.110	702,101
2020-12-28	63.260	63.260	62.530	62.970	62.970	863,395
2020-12-24	62.990	63.040	62.145	62.930	62.930	393,611
2020-12-23	62.760	63.840	62.740	62.750	62.750	1,063,156
2020-12-22	62.660	62.895	61.790	62.570	62.570	1,897,036
2020-12-21	62.370	63.095	61.350	62.390	62.390	2,423,384
2020-12-18	64.420	64.420	62.320	63.290	63.290	6,249,330
2020-12-17	66.020	66.020	63.660	64.410	64.410	2,668,066
2020-12-16	66.120	66.570	64.880	65.830	65.830	3,172,234
2020-12-15	65.700	66.170	65.090	66.130	66.130	1,922,391
2020-12-14	66.690	66.890	64.920	65.130	65.130	2,251,517
2020-12-11	65.660	66.420	65.250	66.150	66.150	2,189,402
2020-12-10	65.450	66.560	64.850	66.330	66.330	2,279,299
2020-12-09	67.310	67.700	65.330	66.100	66.100	2,888,737
2020-12-08	65.780	66.900	65.630	66.750	66.750	2,692,555
2020-12-07	65.080	66.350	64.760	66.280	66.280	1,983,248
2020-12-04	63.760	65.910	63.740	65.740	65.740	1,871,307
2020-12-03	61.980	64.180	61.400	63.780	63.780	2,233,676
2020-12-02	61.290	62.240	61.120	61.850	61.850	1,802,917
2020-12-01	61.990	62.390	60.980	61.640	61.640	1,497,888
2020-11-30	61.190	61.395	60.370	61.140	61.140	4,042,215
2020-11-27	61.270	61.730	60.640	61.130	61.130	643,039
2020-11-25	61.400	61.735	60.526	61.260	61.260	1,141,558
2020-11-24	60.430	61.900	59.980	61.460	61.460	1,457,927
2020-11-23	58.940	59.990	58.180	59.780	59.780	1,353,247
2020-11-20	58.250	58.595	57.340	58.300	58.300	1,325,052
2020-11-19	57.720	58.590	56.560	58.470	58.470	1,645,491
2020-11-18	60.430	60.430	58.070	58.130	58.130	1,493,060
2020-11-17	58.980	60.970	58.020	60.490	60.490	1,798,435
2020-11-16	59.640	60.400	58.720	59.920	59.920	1,879,303
2020-11-13	56.020	58.060	55.730	57.830	57.830	1,336,492
2020-11-12	56.050	56.140	54.900	55.280	55.280	1,752,870
2020-11-11	56.940	56.940	55.340	56.310	56.310	1,687,803
2020-11-10	58.090	59.150	56.220	56.530	56.530	2,005,982
2020-11-09	57.280	62.410	57.280	58.150	58.150	4,741,450
2020-11-06	53.120	53.360	51.760	52.270	52.270	1,055,559
2020-11-05	52.530	53.430	52.100	52.920	52.920	1,220,183
2020-11-04	51.620	53.340	50.790	51.990	51.990	1,160,658
2020-11-03	53.720	53.720	50.580	51.930	51.930	1,774,565
2020-11-02	50.960	53.550	50.810	52.670	52.670	2,650,615
2020-10-30	50.500	51.055	48.730	50.400	50.400	2,239,150
2020-10-29	45.080	51.450	44.750	51.300	51.300	3,808,597

← NewerPage 25 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.