Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	48.660	48.950	47.880	47.940	47.940	1,512,928
2018-06-12	48.510	48.850	48.400	48.740	48.740	2,316,279
2018-06-11	48.540	48.800	48.390	48.540	48.540	1,019,066
2018-06-08	47.940	48.615	47.840	48.590	48.590	1,282,697
2018-06-07	48.090	48.280	47.650	47.820	47.820	1,155,250
2018-06-06	47.560	48.070	47.410	48.060	48.060	1,352,016
2018-06-05	47.090	47.630	46.810	47.570	47.570	2,199,154
2018-06-04	46.330	47.010	46.090	47.000	47.000	1,554,148
2018-06-01	46.610	46.610	45.740	46.070	46.070	1,546,766
2018-05-31	47.100	47.100	45.989	46.190	46.190	3,589,700
2018-05-30	46.840	47.295	46.400	47.080	47.080	1,750,054
2018-05-29	47.360	47.450	46.450	46.590	46.590	2,011,978
2018-05-25	47.660	47.990	47.350	47.560	47.560	944,924
2018-05-24	47.790	48.160	47.070	47.750	47.750	1,994,410
2018-05-23	47.500	47.860	47.180	47.850	47.850	1,596,631
2018-05-22	47.720	47.880	47.430	47.680	47.680	1,455,035
2018-05-21	47.620	47.990	47.490	47.730	47.730	1,255,188
2018-05-18	47.480	47.690	47.250	47.430	47.430	1,364,802
2018-05-17	47.250	47.450	46.850	47.420	47.420	1,305,583
2018-05-16	46.850	47.660	46.750	47.420	47.420	1,408,077
2018-05-15	46.710	47.180	46.700	46.930	46.930	2,364,914
2018-05-14	47.250	47.558	46.800	46.960	46.960	1,498,219
2018-05-11	47.400	47.780	46.590	47.040	47.040	1,659,696
2018-05-10	47.000	47.700	46.990	47.240	47.240	2,069,340
2018-05-09	46.670	46.840	46.040	46.710	46.710	1,826,358
2018-05-08	46.400	46.670	46.060	46.480	46.480	2,653,926
2018-05-07	46.790	47.250	46.100	46.280	46.280	1,746,269
2018-05-04	45.690	47.030	45.680	46.730	46.730	1,307,596
2018-05-03	46.190	46.460	45.150	45.960	45.960	2,072,530
2018-05-02	46.010	46.550	45.050	46.290	46.290	4,235,204
2018-05-01	45.250	45.820	45.180	45.800	45.800	2,287,179
2018-04-30	45.820	46.160	45.255	45.310	45.310	1,492,229
2018-04-27	45.170	45.700	45.110	45.670	45.670	1,779,951
2018-04-26	45.450	45.910	45.180	45.220	45.220	2,103,788
2018-04-25	46.640	46.750	45.290	45.390	45.390	2,486,543
2018-04-24	47.630	47.780	46.590	46.890	46.890	2,348,980
2018-04-23	47.570	47.855	47.050	47.280	47.280	1,451,206
2018-04-20	47.630	47.940	47.380	47.430	47.430	2,111,681
2018-04-19	47.960	48.050	47.440	47.550	47.550	1,532,252
2018-04-18	48.260	48.440	47.880	47.900	47.900	1,262,535
2018-04-17	47.970	48.330	47.566	48.060	48.060	1,702,460
2018-04-16	47.060	47.740	46.610	47.580	47.580	1,977,830
2018-04-13	47.390	47.545	46.400	46.610	46.610	2,054,709
2018-04-12	47.640	47.720	47.130	47.210	47.210	1,290,769
2018-04-11	47.400	47.700	47.140	47.240	47.240	1,326,072
2018-04-10	47.920	48.000	47.490	47.870	47.870	2,083,250
2018-04-09	46.880	47.830	46.800	47.270	47.270	1,377,207
2018-04-06	47.370	47.670	46.440	46.730	46.730	1,804,882
2018-04-05	47.490	47.960	47.210	47.790	47.790	1,194,173
2018-04-04	46.350	47.315	45.880	47.250	47.250	1,532,078
2018-04-03	46.890	47.640	46.340	46.830	46.830	2,577,401
2018-04-02	47.030	47.210	45.830	46.460	46.460	2,031,793
2018-03-29	46.970	47.430	46.640	47.220	47.220	2,158,086
2018-03-28	46.830	47.060	46.270	46.700	46.700	1,783,194
2018-03-27	46.780	47.620	46.470	46.680	46.680	2,174,325
2018-03-26	45.850	46.830	45.600	46.750	46.750	1,975,430
2018-03-23	46.470	46.740	45.170	45.220	45.220	1,798,777
2018-03-22	47.530	47.760	46.440	46.480	46.480	2,634,443
2018-03-21	48.030	48.390	47.520	47.720	47.720	1,332,499
2018-03-20	43.000	47.900	43.000	47.880	47.880	1,646,496

← NewerPage 36 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.