Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	41.180	41.180	40.470	40.820	40.820	1,857,576
2020-05-08	41.650	42.540	41.402	41.600	41.600	1,370,049
2020-05-07	39.630	41.830	38.200	40.890	40.890	2,187,444
2020-05-06	40.060	40.580	38.130	38.150	38.150	2,399,870
2020-05-05	40.290	41.400	39.535	39.590	39.590	2,423,598
2020-05-04	38.690	39.520	38.550	39.390	39.390	1,718,563
2020-05-01	41.660	41.850	39.260	39.700	39.700	2,208,117
2020-04-30	44.000	44.000	42.680	42.930	42.930	2,125,396
2020-04-29	43.620	45.100	42.650	44.920	44.920	2,025,534
2020-04-28	42.470	43.070	41.720	41.900	41.900	1,738,407
2020-04-27	40.070	41.590	40.070	41.390	41.390	1,397,389
2020-04-24	40.500	40.565	39.690	39.990	39.990	1,664,676
2020-04-23	40.060	41.060	39.800	39.990	39.990	1,723,437
2020-04-22	41.120	41.190	39.420	39.770	39.770	3,158,244
2020-04-21	40.630	41.090	39.830	39.970	39.970	2,480,823
2020-04-20	43.300	44.060	41.960	41.960	41.960	2,224,075
2020-04-17	44.230	45.060	44.100	44.500	44.500	1,908,905
2020-04-16	42.950	42.950	41.580	42.540	42.540	2,174,898
2020-04-15	42.180	43.140	41.630	42.890	42.890	2,162,129
2020-04-14	44.690	44.755	43.440	43.860	43.860	2,378,498
2020-04-13	45.000	45.420	43.190	43.460	43.460	1,883,361
2020-04-09	45.270	46.040	43.660	45.610	45.610	4,439,134
2020-04-08	42.120	45.570	41.550	45.260	45.260	2,913,418
2020-04-07	42.450	44.050	42.000	42.050	42.050	3,374,265
2020-04-06	37.620	40.060	36.860	39.780	39.780	2,962,700
2020-04-03	36.670	36.790	34.730	35.500	35.500	2,202,660
2020-04-02	35.050	37.535	35.050	36.670	36.670	3,970,754
2020-04-01	35.540	36.605	34.210	35.740	35.740	3,207,093
2020-03-31	40.670	41.410	37.350	37.710	37.710	2,683,567
2020-03-30	39.200	41.240	38.030	41.030	41.030	2,100,475
2020-03-27	39.330	40.090	38.010	39.200	39.200	2,120,343
2020-03-26	36.310	41.000	35.760	40.650	40.650	2,303,726
2020-03-25	33.600	37.330	33.030	35.800	35.800	2,974,271
2020-03-24	31.120	35.930	31.030	33.860	33.860	4,394,353
2020-03-23	34.260	35.040	29.168	29.830	29.830	4,279,527
2020-03-20	40.240	40.505	34.250	34.260	34.260	3,168,574
2020-03-19	34.880	41.030	34.470	39.440	39.440	3,154,862
2020-03-18	34.000	35.698	31.510	35.520	35.520	3,458,891
2020-03-17	39.110	40.240	35.231	36.280	36.280	6,622,791
2020-03-16	36.400	41.320	34.693	38.400	38.400	3,962,642
2020-03-13	47.210	47.210	43.510	46.380	46.380	3,877,520
2020-03-12	45.750	48.940	44.410	44.530	44.530	3,185,207
2020-03-11	51.130	51.590	49.110	49.690	49.690	3,006,750
2020-03-10	50.750	52.770	48.950	52.610	52.610	2,792,626
2020-03-09	50.130	51.620	49.070	49.170	49.170	2,846,447
2020-03-06	54.700	55.540	52.810	54.580	54.580	2,786,427
2020-03-05	57.430	58.180	56.160	56.780	56.780	2,045,214
2020-03-04	58.360	59.310	58.015	59.160	59.160	1,594,587
2020-03-03	58.220	59.230	56.920	57.730	57.730	2,086,079
2020-03-02	56.280	58.190	55.540	58.190	58.190	1,817,362
2020-02-28	55.250	56.900	54.390	56.140	56.140	4,469,177
2020-02-27	56.010	58.375	53.530	56.540	56.540	3,415,166
2020-02-26	58.290	58.940	56.930	56.930	56.930	2,033,505
2020-02-25	60.130	60.650	57.810	57.960	57.960	1,412,239
2020-02-24	61.010	61.400	59.620	60.070	60.070	1,282,729
2020-02-21	63.490	63.700	62.390	62.730	62.730	1,059,029
2020-02-20	63.140	63.900	62.920	63.700	63.700	1,212,898
2020-02-19	63.400	63.665	63.260	63.400	63.400	989,011
2020-02-18	63.960	63.960	63.150	63.460	63.460	998,484
2020-02-14	64.040	64.310	63.780	63.960	63.960	873,376

← NewerPage 28 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.