Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	146.51	148.60	145.18	146.22	146.22	1,617,600
2026-04-24	149.98	150.28	146.86	148.29	148.29	1,777,900
2026-04-23	157.00	157.60	143.60	149.31	149.31	4,445,900
2026-04-22	151.19	154.20	149.82	153.52	153.52	2,961,600
2026-04-21	152.53	154.00	149.03	149.85	149.85	2,310,300
2026-04-20	152.16	153.06	151.02	152.60	152.60	1,297,300
2026-04-17	149.08	152.73	149.08	151.51	151.51	1,658,400
2026-04-16	148.53	150.49	147.51	147.80	147.80	1,455,200
2026-04-15	147.12	148.84	145.77	147.48	147.48	1,745,300
2026-04-14	145.60	149.29	145.19	147.07	147.07	1,631,500
2026-04-13	140.59	146.40	140.23	145.94	145.94	1,804,100
2026-04-10	142.20	142.47	139.58	141.22	141.22	1,683,700
2026-04-09	141.47	143.45	139.44	142.46	142.46	1,235,400
2026-04-08	143.55	146.09	142.43	142.49	142.49	2,473,700
2026-04-07	135.35	138.55	134.67	138.02	138.02	1,473,800
2026-04-06	136.16	136.97	135.34	136.19	136.19	786,800
2026-04-02	132.63	138.39	132.20	136.60	136.60	1,627,700
2026-04-01	134.59	136.08	133.07	134.49	134.49	1,777,900
2026-03-31	135.96	137.47	132.10	135.46	135.46	3,051,500
2026-03-30	133.73	135.28	132.40	133.14	133.14	1,969,300
2026-03-27	133.62	133.98	131.19	131.77	131.77	1,661,700
2026-03-26	134.06	136.60	132.84	134.81	134.81	1,815,300
2026-03-25	134.27	135.64	131.62	134.75	134.75	1,761,200
2026-03-24	133.04	135.10	131.70	132.92	132.92	2,093,800
2026-03-23	136.07	138.00	134.90	135.75	135.75	2,209,300
2026-03-20	133.03	133.80	130.70	131.99	131.99	3,525,300
2026-03-19	132.36	134.52	130.10	133.21	133.21	2,213,400
2026-03-18	134.26	135.34	133.25	133.91	133.91	2,667,600
2026-03-17	137.25	138.73	136.06	136.28	136.28	1,565,000
2026-03-16	135.80	137.23	134.65	135.07	135.07	1,570,200
2026-03-13	133.74	135.74	133.29	133.80	133.80	2,011,300
2026-03-12	130.06	133.30	129.45	131.84	131.84	3,557,100
2026-03-11	133.51	133.94	129.01	132.49	132.49	2,879,600
2026-03-10	136.79	137.00	133.09	134.59	134.59	1,917,394
2026-03-09	133.89	137.54	131.00	136.94	136.94	2,578,481
2026-03-06	137.23	138.50	133.53	136.83	136.83	2,167,800
2026-03-05	139.98	142.55	138.85	141.19	141.19	2,152,800
2026-03-04	143.15	143.80	141.74	141.74	141.74	2,179,400
2026-03-03	140.22	144.93	139.88	142.63	142.63	2,295,400
2026-03-02	143.93	146.18	141.66	144.97	144.97	2,320,300
2026-02-27	147.96	148.26	144.01	147.66	147.66	3,371,200
2026-02-26	148.61	150.90	148.08	150.00	150.00	1,772,500
2026-02-25	146.94	148.00	144.23	147.24	147.24	2,494,300
2026-02-24	144.85	148.46	143.70	146.17	146.17	2,393,600
2026-02-23	146.62	150.06	143.33	144.18	144.18	3,655,900
2026-02-20	149.00	150.22	146.25	147.01	147.01	2,114,300
2026-02-19	150.40	151.66	147.70	149.19	149.19	2,585,100
2026-02-18	143.09	153.13	141.68	152.01	152.01	4,949,700
2026-02-17	141.00	143.17	138.38	141.24	141.24	3,578,300
2026-02-13	139.64	144.95	132.23	142.31	142.31	7,109,200
2026-02-12	151.94	153.00	125.78	136.28	136.28	12,458,400
2026-02-11	171.02	172.25	144.30	149.49	149.49	7,273,600
2026-02-10	171.70	174.27	169.90	170.33	170.33	1,917,100
2026-02-09	168.96	171.54	167.69	170.98	170.98	1,005,500
2026-02-06	167.52	170.45	166.64	169.67	169.67	1,262,300
2026-02-05	165.10	168.25	164.48	166.18	166.18	1,247,600
2026-02-04	163.35	166.28	161.39	165.89	165.89	1,856,700
2026-02-03	169.79	170.62	163.02	163.35	163.35	1,848,200
2026-02-02	170.10	173.03	169.30	169.36	169.36	1,267,900
2026-01-30	170.32	171.18	167.82	170.33	170.33	1,423,600

← NewerPage 3 of 21 · 1,255 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.