Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	52.770	52.790	51.550	51.860	51.860	1,507,734
2019-08-21	52.780	53.090	52.450	52.800	52.800	1,185,951
2019-08-20	52.250	52.570	51.900	52.140	52.140	836,583
2019-08-19	52.330	52.680	52.020	52.230	52.230	749,322
2019-08-16	50.820	51.760	50.770	51.650	51.650	1,064,470
2019-08-15	50.000	50.690	49.490	50.460	50.460	1,704,335
2019-08-14	52.150	52.170	49.840	49.860	49.860	2,110,650
2019-08-13	52.280	53.170	52.123	52.870	52.870	2,049,698
2019-08-12	52.850	53.150	52.140	52.510	52.510	651,133
2019-08-09	52.980	53.460	52.480	53.230	53.230	1,269,848
2019-08-08	51.970	53.130	51.750	53.090	53.090	1,702,673
2019-08-07	50.810	52.010	50.480	51.660	51.660	1,458,877
2019-08-06	51.180	51.775	50.990	51.600	51.600	1,525,757
2019-08-05	52.430	52.460	50.190	50.790	50.790	1,575,117
2019-08-02	54.450	54.490	52.890	53.510	53.510	1,361,562
2019-08-01	53.500	56.470	53.500	54.500	54.500	2,044,639
2019-07-31	53.090	53.690	52.640	53.010	53.010	1,619,992
2019-07-30	52.600	53.240	52.600	53.190	53.190	1,088,583
2019-07-29	53.090	53.250	52.800	52.990	52.990	865,525
2019-07-26	52.610	53.090	52.450	52.880	52.880	1,156,641
2019-07-25	53.280	53.340	52.520	52.540	52.540	1,217,857
2019-07-24	52.540	53.080	52.280	52.990	52.990	1,080,814
2019-07-23	52.380	52.790	52.110	52.560	52.560	1,135,757
2019-07-22	52.260	52.695	52.160	52.210	52.210	999,978
2019-07-19	52.530	52.840	52.090	52.110	52.110	1,204,527
2019-07-18	51.980	52.445	51.760	52.220	52.220	1,371,819
2019-07-17	52.570	52.790	51.865	52.000	52.000	938,205
2019-07-16	52.980	52.980	52.560	52.560	52.560	1,193,108
2019-07-15	52.800	52.850	52.440	52.690	52.690	870,147
2019-07-12	52.320	52.900	52.280	52.800	52.800	697,889
2019-07-11	52.500	52.730	51.760	52.280	52.280	986,025
2019-07-10	52.300	52.740	51.835	52.040	52.040	1,171,324
2019-07-09	51.430	52.360	51.390	52.250	52.250	1,153,612
2019-07-08	52.490	52.850	51.605	51.790	51.790	1,293,394
2019-07-05	52.510	53.145	52.160	52.770	52.770	724,459
2019-07-03	52.540	52.970	52.360	52.950	52.950	693,241
2019-07-02	52.480	52.665	51.980	52.250	52.250	1,483,901
2019-07-01	52.000	52.630	51.880	52.320	52.320	1,829,246
2019-06-28	51.110	51.590	50.780	51.300	51.300	2,605,701
2019-06-27	49.870	51.410	49.870	50.830	50.830	1,350,474
2019-06-26	50.030	50.150	49.400	49.740	49.740	1,396,721
2019-06-25	50.930	50.930	50.020	50.040	50.040	1,432,885
2019-06-24	51.420	51.580	50.690	50.690	50.690	1,404,861
2019-06-21	50.650	51.795	50.500	51.350	51.350	3,044,810
2019-06-20	50.970	51.200	50.260	50.550	50.550	1,407,733
2019-06-19	50.270	50.570	49.870	50.430	50.430	915,791
2019-06-18	50.190	50.760	49.950	50.230	50.230	1,217,817
2019-06-17	49.590	50.110	49.580	49.670	49.670	764,389
2019-06-14	49.850	49.970	49.415	49.560	49.560	1,068,306
2019-06-13	49.360	49.810	49.000	49.730	49.730	1,037,003
2019-06-12	49.720	49.760	48.990	49.070	49.070	1,202,430
2019-06-11	49.990	50.880	49.630	49.700	49.700	2,234,654
2019-06-10	49.510	49.945	49.330	49.900	49.900	1,067,829
2019-06-07	48.480	49.550	48.480	49.260	49.260	1,414,569
2019-06-06	47.710	48.380	47.630	48.310	48.310	1,214,745
2019-06-05	47.770	47.960	46.750	47.750	47.750	1,062,558
2019-06-04	46.750	47.390	46.430	47.360	47.360	1,864,499
2019-06-03	45.760	46.809	45.510	46.470	46.470	1,816,030
2019-05-31	45.790	45.920	45.160	45.700	45.700	1,959,698
2019-05-30	47.220	47.470	46.180	46.270	46.270	1,354,701

← NewerPage 31 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.