Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	45.080	51.450	44.750	51.300	51.300	3,808,597
2020-10-28	43.690	44.450	43.170	43.920	43.920	1,858,884
2020-10-27	45.560	45.860	44.840	44.860	44.860	1,762,735
2020-10-26	45.990	46.100	44.980	45.580	45.580	1,645,594
2020-10-23	46.990	47.360	46.380	46.660	46.660	1,263,840
2020-10-22	46.860	47.370	46.610	46.730	46.730	1,196,751
2020-10-21	47.520	47.790	46.740	47.050	47.050	1,102,893
2020-10-20	48.030	48.940	47.860	47.900	47.900	1,032,204
2020-10-19	48.870	48.930	47.480	47.580	47.580	1,150,671
2020-10-16	48.990	49.240	47.800	48.610	48.610	1,423,457
2020-10-15	48.490	49.380	48.336	49.040	49.040	1,212,114
2020-10-14	49.110	49.650	48.920	49.020	49.020	1,036,751
2020-10-13	49.880	50.100	49.010	49.050	49.050	894,018
2020-10-12	50.260	50.410	49.135	50.310	50.310	1,397,608
2020-10-09	51.500	51.580	49.710	49.900	49.900	1,857,283
2020-10-08	49.210	51.000	49.050	50.990	50.990	1,003,377
2020-10-07	49.000	49.170	48.470	48.950	48.950	1,456,131
2020-10-06	48.870	49.990	48.340	48.570	48.570	2,347,924
2020-10-05	48.680	49.090	47.940	48.610	48.610	1,615,549
2020-10-02	46.440	48.280	46.100	48.070	48.070	1,688,866
2020-10-01	47.410	48.200	46.810	47.400	47.400	1,993,361
2020-09-30	47.170	48.110	46.590	46.970	46.970	1,741,356
2020-09-29	47.140	47.360	46.210	46.770	46.770	872,316
2020-09-28	47.290	47.880	46.950	47.340	47.340	1,439,791
2020-09-25	45.200	46.720	45.190	46.320	46.320	911,286
2020-09-24	44.970	46.600	44.590	45.660	45.660	1,438,480
2020-09-23	46.140	46.600	44.640	45.000	45.000	1,460,777
2020-09-22	46.560	47.300	45.670	46.010	46.010	1,201,138
2020-09-21	47.320	47.510	45.170	46.450	46.450	2,102,546
2020-09-18	49.100	49.550	48.420	48.480	48.480	2,265,166
2020-09-17	49.480	49.910	48.950	49.570	49.570	1,355,231
2020-09-16	49.920	51.030	49.470	49.990	49.990	1,172,356
2020-09-15	49.210	50.230	49.050	49.630	49.630	1,287,437
2020-09-14	47.400	49.040	47.400	48.780	48.780	1,132,472
2020-09-11	47.930	47.980	46.370	46.910	46.910	1,277,472
2020-09-10	48.910	48.910	47.416	47.520	47.520	1,163,874
2020-09-09	47.730	49.070	47.560	48.530	48.530	1,541,826
2020-09-08	47.930	48.430	47.259	47.630	47.630	1,796,265
2020-09-04	49.310	49.420	47.670	48.220	48.220	1,256,362
2020-09-03	48.860	49.990	47.920	48.620	48.620	1,577,936
2020-09-02	47.900	49.160	47.580	49.040	49.040	2,494,751
2020-09-01	46.800	47.910	46.410	47.770	47.770	984,910
2020-08-31	47.960	47.960	46.565	47.030	47.030	2,046,715
2020-08-28	47.550	47.900	46.965	47.850	47.850	863,316
2020-08-27	46.890	47.900	46.865	47.350	47.350	1,306,571
2020-08-26	47.010	47.320	46.465	46.980	46.980	1,704,853
2020-08-25	47.320	48.030	47.010	47.390	47.390	1,715,190
2020-08-24	45.080	47.055	44.946	47.010	47.010	1,277,992
2020-08-21	44.400	45.050	44.340	44.910	44.910	883,152
2020-08-20	43.830	44.610	43.630	44.080	44.080	1,278,416
2020-08-19	44.380	44.580	43.760	44.310	44.310	1,000,102
2020-08-18	45.160	45.430	44.570	44.660	44.660	966,899
2020-08-17	45.930	46.010	44.930	45.090	45.090	1,474,676
2020-08-14	45.780	46.460	45.430	46.020	46.020	1,049,409
2020-08-13	46.800	47.090	45.760	46.030	46.030	838,647
2020-08-12	47.340	48.580	47.100	47.280	47.280	1,764,257
2020-08-11	46.420	47.800	46.290	47.200	47.200	2,115,250
2020-08-10	44.040	45.855	43.970	45.370	45.370	1,729,556
2020-08-07	42.220	44.195	42.080	44.020	44.020	1,501,130
2020-08-06	42.390	42.860	42.010	42.250	42.250	2,631,745

← NewerPage 26 of 79 · 4,731 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.