Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	44.290	44.670	43.730	44.260	44.260	1,400,097
2018-11-30	43.230	43.740	42.980	43.680	43.680	2,151,288
2018-11-29	43.330	43.560	42.815	43.140	43.140	1,220,724
2018-11-28	42.770	43.600	42.265	43.590	43.590	1,273,162
2018-11-27	43.190	43.200	42.460	42.750	42.750	1,386,544
2018-11-26	43.240	43.680	42.910	43.210	43.210	1,481,820
2018-11-23	42.000	43.160	41.840	42.730	42.730	873,307
2018-11-21	42.330	42.840	42.010	42.250	42.250	2,091,187
2018-11-20	43.180	43.280	42.000	42.120	42.120	1,694,137
2018-11-19	43.820	44.410	43.440	43.610	43.610	1,863,073
2018-11-16	43.030	43.870	42.950	43.720	43.720	1,887,809
2018-11-15	42.540	43.280	41.950	43.180	43.180	1,914,667
2018-11-14	43.090	43.660	42.285	42.920	42.920	2,262,747
2018-11-13	43.110	43.530	42.540	42.670	42.670	1,656,343
2018-11-12	42.990	43.290	42.550	42.720	42.720	1,482,855
2018-11-09	43.500	43.500	42.760	42.990	42.990	1,840,522
2018-11-08	43.150	43.640	43.150	43.610	43.610	1,529,684
2018-11-07	43.260	43.600	42.960	43.590	43.590	1,275,268
2018-11-06	42.050	42.870	41.810	42.810	42.810	2,376,436
2018-11-05	41.740	42.160	41.460	41.890	41.890	1,820,554
2018-11-02	42.660	42.830	41.400	41.740	41.740	1,938,430
2018-11-01	40.640	42.445	39.360	42.250	42.250	3,231,212
2018-10-31	40.600	40.820	40.200	40.290	40.290	2,902,936
2018-10-30	39.560	40.210	39.250	40.120	40.120	2,262,329
2018-10-29	39.250	39.820	38.860	39.360	39.360	2,152,815
2018-10-26	38.760	39.430	38.050	38.770	38.770	2,337,416
2018-10-25	38.740	39.760	38.680	39.340	39.340	2,024,090
2018-10-24	39.460	39.780	38.550	38.550	38.550	2,693,817
2018-10-23	38.640	39.640	38.200	39.290	39.290	2,688,813
2018-10-22	39.760	40.070	39.075	39.260	39.260	1,657,241
2018-10-19	39.410	39.930	39.290	39.550	39.550	1,820,291
2018-10-18	39.450	40.060	39.277	39.390	39.390	1,672,066
2018-10-17	40.300	40.530	39.450	39.660	39.660	1,698,103
2018-10-16	39.700	40.410	39.540	40.320	40.320	2,176,002
2018-10-15	38.910	39.860	38.875	39.480	39.480	2,681,026
2018-10-12	39.440	40.040	38.530	38.910	38.910	3,061,578
2018-10-11	39.910	40.160	38.620	39.010	39.010	3,099,334
2018-10-10	40.910	41.350	39.950	40.010	40.010	3,754,439
2018-10-09	42.040	42.270	41.030	41.200	41.200	4,106,778
2018-10-08	42.070	42.410	41.770	42.060	42.060	1,781,923
2018-10-05	43.250	43.415	41.805	42.070	42.070	2,381,739
2018-10-04	44.410	44.440	43.220	43.270	43.270	2,204,980
2018-10-03	44.420	44.740	44.145	44.320	44.320	1,650,648
2018-10-02	44.290	44.570	44.050	44.060	44.060	1,890,731
2018-10-01	44.260	44.640	44.230	44.440	44.440	1,575,410
2018-09-28	44.060	44.300	43.560	44.100	44.100	1,886,546
2018-09-27	44.260	44.520	44.110	44.200	44.200	1,042,475
2018-09-26	44.540	44.830	44.300	44.330	44.330	1,663,429
2018-09-25	45.200	45.410	44.340	44.540	44.540	2,060,796
2018-09-24	45.210	45.500	44.990	45.250	45.250	1,348,197
2018-09-21	46.120	46.120	45.400	45.460	45.460	5,191,448
2018-09-20	45.160	45.870	44.900	45.740	45.740	1,454,703
2018-09-19	45.780	46.010	44.865	44.900	44.900	1,667,718
2018-09-18	45.710	45.920	45.250	45.710	45.710	2,067,523
2018-09-17	46.770	46.770	45.630	45.730	45.730	1,226,640
2018-09-14	46.550	46.800	46.430	46.770	46.770	1,119,187
2018-09-13	46.770	46.890	46.430	46.450	46.450	1,079,655
2018-09-12	46.580	46.720	46.240	46.460	46.460	1,029,069
2018-09-11	46.160	46.750	46.100	46.650	46.650	1,102,521
2018-09-10	46.030	46.460	45.730	46.350	46.350	1,309,003

← NewerPage 34 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.