Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	55.300	56.720	55.260	56.440	56.440	1,781,014
2019-11-14	55.070	55.600	54.900	55.570	55.570	1,284,218
2019-11-13	54.740	55.180	54.390	55.070	55.070	1,396,431
2019-11-12	55.060	55.780	54.900	55.050	55.050	1,646,144
2019-11-11	54.380	55.350	54.260	55.160	55.160	988,137
2019-11-08	54.340	54.900	53.980	54.890	54.890	1,191,483
2019-11-07	53.700	54.690	53.640	54.500	54.500	1,413,303
2019-11-06	55.010	55.580	52.750	53.080	53.080	1,757,641
2019-11-05	55.290	56.600	55.000	55.540	55.540	2,525,510
2019-11-04	55.190	55.245	54.570	54.840	54.840	1,441,340
2019-11-01	53.860	54.830	53.760	54.790	54.790	982,669
2019-10-31	53.610	53.950	53.140	53.550	53.550	1,752,674
2019-10-30	53.780	53.860	53.040	53.810	53.810	846,875
2019-10-29	52.990	54.220	52.891	53.630	53.630	1,287,111
2019-10-28	53.010	53.400	52.970	53.250	53.250	795,200
2019-10-25	52.290	52.760	52.000	52.610	52.610	863,271
2019-10-24	52.470	52.565	51.870	52.450	52.450	967,427
2019-10-23	51.820	52.390	51.730	52.370	52.370	945,493
2019-10-22	52.700	52.700	51.635	51.710	51.710	1,348,303
2019-10-21	52.690	52.980	52.250	52.650	52.650	1,345,338
2019-10-18	52.290	52.410	51.195	52.210	52.210	1,840,010
2019-10-17	52.770	53.130	52.300	52.350	52.350	1,434,593
2019-10-16	52.370	52.940	51.851	52.470	52.470	1,530,040
2019-10-15	51.960	53.170	51.920	52.490	52.490	1,592,936
2019-10-14	51.710	52.090	51.360	51.980	51.980	1,035,795
2019-10-11	51.200	52.300	51.200	51.820	51.820	1,961,863
2019-10-10	50.140	51.020	50.140	50.490	50.490	1,872,688
2019-10-09	50.230	50.660	50.010	50.340	50.340	1,245,252
2019-10-08	49.950	50.320	49.590	49.630	49.630	1,537,467
2019-10-07	50.490	51.115	50.000	50.420	50.420	1,828,382
2019-10-04	50.150	50.700	50.110	50.670	50.670	1,310,668
2019-10-03	49.240	49.980	48.760	49.980	49.980	1,728,324
2019-10-02	50.670	51.000	49.250	49.450	49.450	1,995,040
2019-10-01	53.080	53.620	51.085	51.190	51.190	1,660,084
2019-09-30	53.200	53.510	52.910	53.010	53.010	1,578,988
2019-09-27	53.530	53.670	52.500	52.900	52.900	1,160,983
2019-09-26	53.540	53.550	52.920	53.240	53.240	789,343
2019-09-25	52.280	53.760	52.280	53.380	53.380	1,546,027
2019-09-24	53.150	53.490	52.080	52.360	52.360	1,594,214
2019-09-23	53.090	53.510	52.570	52.780	52.780	1,405,167
2019-09-20	54.100	54.410	53.410	53.540	53.540	6,519,879
2019-09-19	53.940	54.250	53.630	53.850	53.850	1,147,910
2019-09-18	53.880	53.980	53.240	53.920	53.920	1,177,657
2019-09-17	53.660	54.070	53.250	53.900	53.900	1,650,053
2019-09-16	53.660	54.260	53.420	54.120	54.120	1,343,966
2019-09-13	54.740	54.740	53.885	54.000	54.000	2,386,615
2019-09-12	55.360	55.400	54.490	54.720	54.720	1,472,847
2019-09-11	55.510	56.135	54.940	55.110	55.110	1,924,591
2019-09-10	55.310	55.730	55.060	55.730	55.730	1,631,306
2019-09-09	54.150	55.520	54.050	55.350	55.350	1,696,711
2019-09-06	53.290	54.100	53.080	53.860	53.860	1,452,513
2019-09-05	53.110	53.860	53.030	53.150	53.150	1,012,315
2019-09-04	52.500	52.720	52.220	52.580	52.580	1,290,060
2019-09-03	51.680	52.060	51.190	51.950	51.950	1,633,977
2019-08-30	52.000	52.410	51.580	52.270	52.270	1,508,237
2019-08-29	50.680	51.885	50.600	51.630	51.630	1,254,365
2019-08-28	49.270	50.250	49.000	50.110	50.110	1,152,210
2019-08-27	49.800	50.015	49.260	49.330	49.330	1,879,996
2019-08-26	49.660	49.890	49.090	49.390	49.390	1,489,847
2019-08-23	51.340	51.440	49.060	49.260	49.260	1,802,654

← NewerPage 30 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.