Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	48.380	48.410	47.095	47.220	47.220	2,021,957
2019-05-28	48.140	49.300	48.140	48.410	48.410	4,367,887
2019-05-24	47.770	48.570	47.770	48.110	48.110	2,090,576
2019-05-23	46.980	47.400	46.500	47.350	47.350	2,184,486
2019-05-22	47.050	47.400	46.820	47.290	47.290	1,594,189
2019-05-21	47.070	47.510	47.070	47.300	47.300	1,070,465
2019-05-20	47.100	47.480	46.580	46.780	46.780	1,448,716
2019-05-17	47.200	47.600	46.970	47.300	47.300	1,331,517
2019-05-16	47.980	48.210	47.650	47.690	47.690	1,308,633
2019-05-15	47.450	47.890	47.080	47.750	47.750	1,368,593
2019-05-14	48.130	49.000	47.650	47.710	47.710	2,062,443
2019-05-13	47.790	48.230	47.580	48.130	48.130	2,349,930
2019-05-10	48.410	48.840	47.760	48.710	48.710	1,567,175
2019-05-09	48.940	48.940	47.680	48.610	48.610	2,496,355
2019-05-08	50.040	50.990	49.320	49.470	49.470	2,335,121
2019-05-07	51.160	51.160	49.751	50.030	50.030	1,384,050
2019-05-06	50.970	51.750	50.650	51.610	51.610	1,222,959
2019-05-03	51.750	51.890	51.490	51.810	51.810	963,959
2019-05-02	51.370	52.070	50.970	51.430	51.430	1,587,676
2019-05-01	52.100	52.358	51.470	51.480	51.480	1,447,647
2019-04-30	51.390	52.090	51.300	52.070	52.070	1,356,681
2019-04-29	51.790	51.920	51.230	51.440	51.440	926,843
2019-04-26	51.400	51.800	51.310	51.750	51.750	748,836
2019-04-25	51.540	51.670	50.890	51.290	51.290	990,907
2019-04-24	51.480	52.040	51.320	51.750	51.750	1,189,152
2019-04-23	50.610	51.640	50.491	51.490	51.490	1,385,955
2019-04-22	50.500	50.585	50.165	50.510	50.510	741,732
2019-04-18	50.370	50.745	50.230	50.730	50.730	1,023,619
2019-04-17	51.180	51.180	50.360	50.410	50.410	1,140,940
2019-04-16	51.670	51.750	50.610	50.670	50.670	1,371,545
2019-04-15	52.160	52.410	50.980	51.240	51.240	1,177,990
2019-04-12	51.620	52.190	51.410	52.170	52.170	1,671,044
2019-04-11	51.110	51.600	50.810	51.260	51.260	1,204,172
2019-04-10	50.560	50.910	50.540	50.870	50.870	645,758
2019-04-09	50.590	51.050	50.260	50.380	50.380	848,767
2019-04-08	51.340	51.340	50.670	50.910	50.910	1,152,150
2019-04-05	51.050	51.360	50.930	51.310	51.310	1,532,018
2019-04-04	50.810	51.210	50.720	50.890	50.890	1,035,233
2019-04-03	50.900	51.190	50.620	50.940	50.940	1,335,432
2019-04-02	50.400	50.520	49.810	50.450	50.450	1,230,489
2019-04-01	49.810	50.455	49.720	50.350	50.350	1,514,359
2019-03-29	49.270	49.796	49.200	49.450	49.450	1,802,073
2019-03-28	48.670	49.050	48.320	48.930	48.930	1,288,374
2019-03-27	48.910	49.280	48.400	48.600	48.600	1,580,468
2019-03-26	48.640	49.000	48.610	48.820	48.820	1,341,601
2019-03-25	48.160	48.790	47.970	48.290	48.290	1,268,631
2019-03-22	49.510	49.580	48.010	48.250	48.250	1,308,190
2019-03-21	49.250	49.880	49.205	49.720	49.720	1,879,083
2019-03-20	50.460	50.500	48.975	49.370	49.370	2,190,531
2019-03-19	51.200	51.460	50.430	50.570	50.570	1,608,892
2019-03-18	50.640	50.940	50.415	50.890	50.890	1,650,693
2019-03-15	50.250	50.755	50.170	50.640	50.640	2,096,701
2019-03-14	50.300	50.330	49.915	50.110	50.110	1,663,492
2019-03-13	50.050	50.498	49.860	50.330	50.330	1,585,792
2019-03-12	50.580	50.580	49.690	49.790	49.790	2,539,623
2019-03-11	50.550	50.680	50.200	50.570	50.570	1,479,935
2019-03-08	49.410	50.150	49.130	50.090	50.090	1,065,142
2019-03-07	49.410	50.290	49.380	49.860	49.860	2,103,800
2019-03-06	50.490	50.490	49.300	49.300	49.300	1,908,717
2019-03-05	50.320	50.930	49.750	50.500	50.500	2,475,101

← NewerPage 32 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.