Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	63.390	64.140	63.180	64.120	64.120	920,519
2020-02-12	63.230	63.705	62.180	63.690	63.690	1,486,095
2020-02-11	64.670	64.750	62.880	63.080	63.080	1,680,815
2020-02-10	64.030	64.360	63.940	64.250	64.250	636,355
2020-02-07	63.500	64.225	63.380	64.030	64.030	1,329,080
2020-02-06	64.300	64.610	63.700	63.880	63.880	1,070,503
2020-02-05	63.860	64.160	63.480	63.930	63.930	1,363,283
2020-02-04	62.810	64.080	62.640	63.430	63.430	1,295,829
2020-02-03	61.410	62.480	61.410	62.020	62.020	1,019,126
2020-01-31	61.630	61.850	60.885	61.050	61.050	1,707,694
2020-01-30	60.810	61.980	60.810	61.880	61.880	1,004,269
2020-01-29	61.700	61.741	61.245	61.450	61.450	918,444
2020-01-28	60.840	61.585	60.810	61.460	61.460	1,105,796
2020-01-27	59.660	60.490	59.260	60.440	60.440	1,782,002
2020-01-24	60.620	61.040	60.260	60.770	60.770	1,509,946
2020-01-23	60.740	61.370	60.350	60.840	60.840	1,026,942
2020-01-22	61.670	61.780	60.820	60.910	60.910	892,000
2020-01-21	60.750	61.410	60.610	61.100	61.100	1,424,664
2020-01-17	61.090	61.440	60.770	61.030	61.030	1,374,318
2020-01-16	60.660	61.275	60.450	60.800	60.800	1,222,111
2020-01-15	60.020	60.770	60.020	60.390	60.390	955,575
2020-01-14	60.490	60.790	60.130	60.280	60.280	971,083
2020-01-13	60.010	60.820	59.900	60.660	60.660	1,038,807
2020-01-10	60.580	60.635	60.070	60.240	60.240	837,699
2020-01-09	60.490	60.788	60.250	60.560	60.560	986,520
2020-01-08	60.810	61.060	60.170	60.200	60.200	1,252,295
2020-01-07	60.670	60.750	60.010	60.620	60.620	1,012,095
2020-01-06	60.560	60.880	60.250	60.690	60.690	1,489,375
2020-01-03	60.440	61.280	60.000	60.970	60.970	1,213,324
2020-01-02	61.900	61.900	60.970	61.480	61.480	1,209,386
2019-12-31	61.030	61.540	60.750	61.290	61.290	1,036,832
2019-12-30	60.970	61.280	60.360	61.040	61.040	694,805
2019-12-27	61.180	61.300	60.610	60.950	60.950	763,353
2019-12-26	60.320	61.280	60.150	61.280	61.280	738,393
2019-12-24	59.940	60.710	59.855	60.590	60.590	298,249
2019-12-23	60.870	60.870	59.980	60.110	60.110	1,379,553
2019-12-20	60.380	61.020	59.820	60.640	60.640	3,958,509
2019-12-19	59.670	60.101	59.580	59.820	59.820	1,574,939
2019-12-18	58.600	60.285	58.600	60.110	60.110	2,028,884
2019-12-17	59.550	59.550	58.150	58.840	58.840	2,432,690
2019-12-16	58.600	59.410	58.270	59.220	59.220	1,905,655
2019-12-13	58.790	58.910	57.740	58.260	58.260	1,724,861
2019-12-12	58.380	59.340	58.170	58.960	58.960	1,056,023
2019-12-11	58.610	59.160	58.320	58.410	58.410	1,480,957
2019-12-10	58.430	58.560	58.170	58.480	58.480	1,032,231
2019-12-09	58.250	58.780	58.245	58.280	58.280	1,350,829
2019-12-06	58.400	58.660	57.940	58.500	58.500	1,331,193
2019-12-05	57.100	57.930	57.040	57.870	57.870	1,348,858
2019-12-04	56.530	57.560	56.470	57.030	57.030	879,632
2019-12-03	55.970	56.530	55.600	56.320	56.320	1,169,329
2019-12-02	57.090	57.220	55.910	56.520	56.520	1,455,311
2019-11-29	57.360	57.770	56.940	57.020	57.020	665,322
2019-11-27	57.800	58.000	57.090	57.560	57.560	1,174,762
2019-11-26	56.590	57.920	56.330	57.880	57.880	3,074,531
2019-11-25	55.000	56.180	54.980	56.120	56.120	1,372,101
2019-11-22	54.940	55.100	54.720	54.910	54.910	1,027,425
2019-11-21	55.600	55.600	54.730	54.780	54.780	1,189,924
2019-11-20	55.560	56.010	54.990	55.500	55.500	1,738,456
2019-11-19	56.030	56.162	55.255	55.870	55.870	2,404,760
2019-11-18	56.370	56.440	55.370	56.050	56.050	1,250,430

← NewerPage 29 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.