Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	46.650	46.650	45.750	45.800	45.800	1,517,047
2018-09-06	47.250	47.580	46.725	46.880	46.880	1,057,294
2018-09-05	47.390	47.600	46.961	47.160	47.160	1,484,902
2018-09-04	48.790	48.820	47.450	47.500	47.500	1,834,807
2018-08-31	48.150	48.880	48.000	48.810	48.810	1,681,968
2018-08-30	47.900	48.490	47.850	48.050	48.050	1,383,764
2018-08-29	48.340	48.400	47.830	47.950	47.950	1,234,080
2018-08-28	48.020	48.420	47.680	48.340	48.340	1,435,788
2018-08-27	47.920	48.270	47.740	47.970	47.970	1,646,173
2018-08-24	47.650	48.040	47.510	47.560	47.560	1,083,442
2018-08-23	47.870	47.870	47.420	47.630	47.630	1,385,384
2018-08-22	47.930	48.180	47.760	47.850	47.850	1,056,111
2018-08-21	47.520	48.290	47.445	48.080	48.080	1,431,137
2018-08-20	47.420	47.590	47.255	47.320	47.320	1,451,348
2018-08-17	46.920	47.590	46.640	47.540	47.540	3,710,931
2018-08-16	46.610	47.250	46.490	46.880	46.880	1,518,547
2018-08-15	46.690	47.020	46.180	46.510	46.510	1,547,826
2018-08-14	46.230	47.040	46.160	46.920	46.920	2,585,404
2018-08-13	46.860	47.070	46.060	46.080	46.080	2,191,642
2018-08-10	47.510	47.730	46.960	46.990	46.990	1,474,198
2018-08-09	47.940	48.230	47.500	47.970	47.970	1,245,257
2018-08-08	49.580	49.580	47.770	48.070	48.070	1,870,878
2018-08-07	49.630	49.770	49.320	49.600	49.600	1,250,206
2018-08-06	49.340	49.530	48.990	49.370	49.370	1,195,914
2018-08-03	49.690	49.810	49.160	49.500	49.500	1,282,732
2018-08-02	49.280	49.735	48.720	49.320	49.320	1,754,443
2018-08-01	49.770	50.040	49.380	49.860	49.860	1,684,631
2018-07-31	49.440	50.020	49.280	49.800	49.800	1,539,586
2018-07-30	49.940	50.190	49.110	49.180	49.180	1,045,517
2018-07-27	50.110	50.430	49.740	49.970	49.970	1,524,936
2018-07-26	49.130	50.020	49.130	49.840	49.840	1,483,266
2018-07-25	49.220	49.350	48.730	49.350	49.350	1,371,880
2018-07-24	49.280	49.515	48.830	49.180	49.180	1,818,218
2018-07-23	49.440	49.440	48.970	49.200	49.200	1,228,909
2018-07-20	49.560	49.770	49.270	49.330	49.330	1,309,470
2018-07-19	49.950	50.110	49.590	49.660	49.660	1,537,952
2018-07-18	49.540	50.000	49.070	49.980	49.980	1,097,384
2018-07-17	48.730	49.690	48.510	49.670	49.670	2,146,281
2018-07-16	49.000	49.100	48.550	48.790	48.790	1,294,566
2018-07-13	48.880	49.340	48.690	49.110	49.110	1,262,751
2018-07-12	48.500	48.770	48.010	48.620	48.620	888,085
2018-07-11	48.840	49.015	48.060	48.190	48.190	1,177,377
2018-07-10	49.400	49.890	48.845	49.350	49.350	2,218,377
2018-07-09	48.800	49.245	48.740	49.200	49.200	1,287,756
2018-07-06	48.370	48.760	48.250	48.600	48.600	1,296,132
2018-07-05	47.710	48.240	47.290	48.190	48.190	1,258,163
2018-07-03	47.870	48.190	47.540	47.610	47.610	782,241
2018-07-02	47.280	47.680	46.510	47.660	47.660	1,877,018
2018-06-29	47.450	48.090	47.100	47.740	47.740	1,773,452
2018-06-28	46.760	47.400	46.680	47.350	47.350	1,295,348
2018-06-27	47.630	48.100	47.090	47.130	47.130	2,536,606
2018-06-26	47.170	47.370	46.710	47.210	47.210	2,898,674
2018-06-25	48.710	48.750	46.970	47.120	47.120	2,201,228
2018-06-22	49.050	49.190	48.580	48.800	48.800	2,368,710
2018-06-21	49.080	49.130	48.640	48.720	48.720	1,223,327
2018-06-20	48.910	49.070	48.590	49.050	49.050	1,314,792
2018-06-19	48.340	48.710	47.930	48.710	48.710	2,393,092
2018-06-18	48.230	48.780	48.195	48.750	48.750	2,140,275
2018-06-15	47.970	48.670	47.960	48.640	48.640	2,697,918
2018-06-14	48.200	48.350	47.980	48.300	48.300	1,292,694

← NewerPage 35 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.