Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	49.750	50.310	49.350	50.310	50.310	1,502,670
2019-03-01	50.190	50.630	49.510	49.670	49.670	1,887,658
2019-02-28	49.670	50.180	49.530	49.760	49.760	1,405,121
2019-02-27	49.790	50.040	49.340	49.720	49.720	1,550,957
2019-02-26	50.360	50.450	49.830	49.990	49.990	1,786,886
2019-02-25	51.100	51.350	50.390	50.470	50.470	1,527,147
2019-02-22	50.770	50.940	50.560	50.870	50.870	1,161,893
2019-02-21	49.940	50.570	49.910	50.570	50.570	1,885,983
2019-02-20	50.240	50.320	49.780	50.120	50.120	1,831,766
2019-02-19	49.780	50.295	49.760	50.130	50.130	2,401,076
2019-02-15	49.870	50.205	49.640	50.040	50.040	4,899,311
2019-02-14	49.490	50.000	49.110	49.480	49.480	2,216,515
2019-02-13	49.400	49.522	48.410	49.240	49.240	2,994,396
2019-02-12	47.140	47.920	47.140	47.830	47.830	2,177,382
2019-02-11	46.610	47.180	46.450	46.760	46.760	1,408,516
2019-02-08	45.400	46.430	45.400	46.390	46.390	1,343,520
2019-02-07	45.960	46.520	45.810	46.160	46.160	1,030,506
2019-02-06	46.370	46.540	46.100	46.280	46.280	1,256,001
2019-02-05	46.590	46.600	45.890	46.570	46.570	1,524,771
2019-02-04	45.900	46.550	45.580	46.540	46.540	1,629,337
2019-02-01	45.900	45.980	45.520	45.920	45.920	1,496,550
2019-01-31	45.260	45.810	45.020	45.750	45.750	1,680,763
2019-01-30	44.880	45.410	44.260	45.300	45.300	1,148,025
2019-01-29	44.330	44.960	44.290	44.590	44.590	1,132,562
2019-01-28	44.130	44.620	43.850	44.530	44.530	1,256,477
2019-01-25	44.270	44.900	44.200	44.650	44.650	1,599,258
2019-01-24	43.180	44.230	43.120	44.060	44.060	1,287,195
2019-01-23	44.470	44.470	42.950	43.250	43.250	1,825,790
2019-01-22	44.400	44.510	43.550	43.980	43.980	1,475,469
2019-01-18	44.070	44.690	43.820	44.550	44.550	1,452,998
2019-01-17	42.640	43.860	42.640	43.750	43.750	1,291,499
2019-01-16	42.790	43.170	42.790	42.980	42.980	1,440,899
2019-01-15	42.450	42.620	41.930	42.590	42.590	1,570,776
2019-01-14	42.180	42.750	42.070	42.310	42.310	1,151,390
2019-01-11	41.780	42.540	41.660	42.530	42.530	961,131
2019-01-10	41.490	42.120	41.200	42.090	42.090	843,586
2019-01-09	41.520	41.870	41.170	41.610	41.610	1,226,056
2019-01-08	40.460	41.530	40.310	41.320	41.320	1,600,415
2019-01-07	39.600	40.280	39.450	40.010	40.010	2,179,908
2019-01-04	38.390	39.680	38.320	39.450	39.450	2,058,678
2019-01-03	39.280	39.280	37.850	37.890	37.890	3,064,576
2019-01-02	39.450	40.350	39.230	39.930	39.930	1,856,521
2018-12-31	40.100	40.830	39.320	40.040	40.040	1,278,963
2018-12-28	40.330	40.640	39.640	39.890	39.890	1,625,998
2018-12-27	38.760	40.130	38.100	40.130	40.130	2,125,072
2018-12-26	37.980	39.450	37.450	39.430	39.430	2,582,894
2018-12-24	38.480	38.790	37.640	37.640	37.640	2,277,153
2018-12-21	39.510	40.690	38.630	38.730	38.730	6,187,299
2018-12-20	40.260	40.750	39.260	39.400	39.400	3,058,496
2018-12-19	41.140	42.209	40.440	40.470	40.470	3,242,362
2018-12-18	39.920	41.550	39.630	41.150	41.150	3,265,361
2018-12-17	40.850	40.940	39.430	39.460	39.460	2,755,892
2018-12-14	41.070	41.810	40.940	41.040	41.040	1,339,177
2018-12-13	40.850	41.800	40.850	41.460	41.460	1,952,946
2018-12-12	41.520	42.210	40.800	40.810	40.810	2,378,832
2018-12-11	41.710	41.940	40.960	40.970	40.970	1,419,928
2018-12-10	41.060	41.280	40.305	41.150	41.150	1,778,833
2018-12-07	42.900	43.210	41.000	41.150	41.150	1,794,615
2018-12-06	40.970	42.610	40.870	42.600	42.600	2,724,540
2018-12-04	44.100	44.240	41.690	41.740	41.740	1,814,276

← NewerPage 33 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.