Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	42.040	42.860	41.460	42.830	42.830	2,759,344
2020-08-04	41.150	41.840	41.025	41.490	41.490	2,367,453
2020-08-03	43.620	43.660	41.260	41.350	41.350	2,808,651
2020-07-31	43.330	43.990	42.170	43.810	43.810	3,714,365
2020-07-30	42.200	43.360	41.620	43.270	43.270	1,562,354
2020-07-29	42.330	43.020	41.850	43.000	43.000	1,554,488
2020-07-28	42.330	42.890	41.760	41.850	41.850	2,011,429
2020-07-27	42.950	43.145	42.030	42.330	42.330	2,575,215
2020-07-24	44.060	44.330	42.970	43.160	43.160	1,046,478
2020-07-23	44.140	44.450	43.480	43.920	43.920	1,557,963
2020-07-22	43.450	44.620	43.300	44.360	44.360	1,175,194
2020-07-21	44.480	45.040	43.770	43.940	43.940	1,292,190
2020-07-20	44.650	44.910	43.950	44.260	44.260	1,295,386
2020-07-17	44.970	45.490	44.770	44.950	44.950	1,458,044
2020-07-16	44.810	45.330	44.380	44.590	44.590	890,942
2020-07-15	44.840	45.510	44.350	45.220	45.220	1,764,058
2020-07-14	42.890	43.620	42.540	43.350	43.350	1,533,041
2020-07-13	44.540	44.810	43.190	43.190	43.190	1,519,388
2020-07-10	43.750	45.050	43.750	44.200	44.200	1,211,290
2020-07-09	44.860	44.930	42.640	43.870	43.870	2,278,775
2020-07-08	44.070	44.770	43.540	44.490	44.490	1,447,143
2020-07-07	45.730	45.900	44.240	44.310	44.310	1,478,665
2020-07-06	46.480	47.100	45.695	46.380	46.380	1,471,279
2020-07-02	45.840	46.570	45.090	45.510	45.510	1,399,643
2020-07-01	45.510	45.830	44.460	44.850	44.850	1,597,742
2020-06-30	44.330	45.490	44.150	45.220	45.220	1,697,925
2020-06-29	43.410	44.260	42.830	44.240	44.240	1,550,683
2020-06-26	43.520	44.060	42.425	43.040	43.040	5,525,624
2020-06-25	42.350	43.550	41.610	43.520	43.520	2,397,555
2020-06-24	45.060	45.195	42.550	42.750	42.750	2,289,457
2020-06-23	46.910	47.060	45.780	46.010	46.010	1,556,089
2020-06-22	46.070	46.390	45.250	46.190	46.190	1,333,625
2020-06-19	48.190	48.260	45.990	46.740	46.740	2,309,114
2020-06-18	47.210	47.700	47.030	47.480	47.480	1,039,672
2020-06-17	48.660	48.740	47.140	47.790	47.790	2,342,205
2020-06-16	50.330	50.460	47.260	48.370	48.370	1,920,630
2020-06-15	45.150	48.060	45.030	47.860	47.860	3,025,186
2020-06-12	48.600	48.600	45.750	47.570	47.570	2,133,607
2020-06-11	48.500	48.620	46.190	46.310	46.310	2,606,859
2020-06-10	52.770	53.200	50.960	51.330	51.330	1,993,741
2020-06-09	53.480	54.140	52.510	53.330	53.330	2,066,685
2020-06-08	55.000	56.050	54.490	55.490	55.490	2,342,686
2020-06-05	53.570	55.630	53.433	54.020	54.020	3,442,647
2020-06-04	49.010	51.010	48.250	50.410	50.410	3,064,214
2020-06-03	47.470	50.200	47.040	49.500	49.500	3,234,382
2020-06-02	44.510	46.220	44.190	45.990	45.990	2,309,513
2020-06-01	43.810	44.590	43.590	44.140	44.140	1,331,281
2020-05-29	43.210	44.290	42.810	43.980	43.980	6,324,170
2020-05-28	45.720	45.980	43.970	44.120	44.120	2,731,451
2020-05-27	45.000	45.600	43.270	45.150	45.150	2,177,953
2020-05-26	42.360	44.730	42.360	43.940	43.940	3,112,036
2020-05-22	40.800	40.920	40.080	40.300	40.300	2,598,107
2020-05-21	39.420	40.840	39.420	40.750	40.750	2,707,658
2020-05-20	38.820	39.960	38.609	39.600	39.600	2,634,639
2020-05-19	38.980	39.100	37.950	37.970	37.970	2,162,163
2020-05-18	37.770	39.560	37.540	39.090	39.090	2,455,657
2020-05-15	35.590	36.440	35.120	35.990	35.990	1,820,585
2020-05-14	34.060	35.910	33.030	35.850	35.850	2,629,156
2020-05-13	36.700	36.860	34.200	34.840	34.840	4,229,462
2020-05-12	40.820	40.960	37.150	37.200	37.200	1,996,416

← NewerPage 27 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.