Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	47.450	47.500	46.780	47.310	47.310	1,398,603
2018-03-16	47.410	47.690	47.300	47.420	47.420	4,475,584
2018-03-15	47.580	47.650	47.220	47.400	47.400	2,343,247
2018-03-14	47.900	47.900	47.220	47.250	47.250	2,223,632
2018-03-13	47.830	48.040	47.470	47.620	47.620	2,170,401
2018-03-12	47.680	48.270	47.490	47.670	47.670	2,567,250
2018-03-09	47.370	47.680	47.005	47.590	47.590	2,189,140
2018-03-08	47.020	47.200	46.670	46.980	46.980	2,076,636
2018-03-07	46.450	47.070	46.345	46.880	46.880	3,038,469
2018-03-06	47.100	47.470	46.858	46.960	46.960	3,063,290
2018-03-05	45.930	47.090	45.800	46.750	46.750	2,547,135
2018-03-02	45.870	46.190	45.410	46.100	46.100	3,050,287
2018-03-01	46.760	47.310	46.270	46.400	46.400	2,700,719
2018-02-28	47.230	47.810	46.750	46.750	46.750	2,979,950
2018-02-27	46.800	47.510	46.790	47.070	47.070	4,719,244
2018-02-26	46.020	46.760	45.535	46.640	46.640	1,710,116
2018-02-23	45.090	45.965	44.960	45.950	45.950	2,174,608
2018-02-22	44.760	45.370	44.690	44.780	44.780	2,878,153
2018-02-21	44.970	45.430	44.480	44.480	44.480	2,547,797
2018-02-20	44.910	45.320	44.400	44.900	44.900	2,318,909
2018-02-16	44.920	45.465	44.865	45.200	45.200	2,098,788
2018-02-15	45.480	45.770	44.540	44.930	44.930	2,297,345
2018-02-14	43.670	45.085	43.500	45.040	45.040	2,888,570
2018-02-13	42.900	44.250	42.900	44.140	44.140	2,840,015
2018-02-12	42.240	43.240	41.900	43.150	43.150	3,063,291
2018-02-09	42.560	42.710	40.590	41.900	41.900	3,083,368
2018-02-08	42.480	43.250	41.840	41.920	41.920	3,619,721
2018-02-07	42.550	43.490	42.360	42.540	42.540	2,945,261
2018-02-06	40.880	42.790	39.600	42.530	42.530	3,217,575
2018-02-05	43.730	44.110	41.690	41.780	41.780	3,494,878
2018-02-02	45.500	45.510	43.900	44.110	44.110	2,750,645
2018-02-01	45.500	45.820	45.055	45.810	45.810	2,238,794
2018-01-31	45.790	46.000	45.271	45.690	45.690	2,508,380
2018-01-30	46.100	46.440	45.550	45.660	45.660	2,045,899
2018-01-29	46.210	46.600	45.790	46.340	46.340	1,430,845
2018-01-26	46.010	46.240	45.660	46.210	46.210	1,119,102
2018-01-25	45.390	45.950	45.390	45.810	45.810	1,478,364
2018-01-24	45.250	45.590	44.580	45.210	45.210	1,823,205
2018-01-23	45.680	46.030	45.530	45.950	45.950	1,087,247
2018-01-22	45.880	45.975	45.230	45.730	45.730	1,299,143
2018-01-19	45.260	45.905	45.100	45.880	45.880	1,509,945
2018-01-18	45.000	45.300	44.620	45.190	45.190	1,460,655
2018-01-17	44.920	45.260	44.570	44.990	44.990	1,640,636
2018-01-16	45.180	45.515	44.590	44.650	44.650	1,156,975
2018-01-12	45.250	45.250	44.770	44.890	44.890	1,176,948
2018-01-11	44.410	45.165	44.250	45.120	45.120	1,090,314
2018-01-10	44.950	44.950	44.080	44.270	44.270	2,227,080
2018-01-09	44.910	45.500	44.850	45.150	45.150	1,757,159
2018-01-08	44.270	44.910	44.220	44.840	44.840	2,151,067
2018-01-05	44.160	44.380	44.060	44.270	44.270	2,081,539
2018-01-04	44.340	44.790	44.010	44.050	44.050	1,774,057
2018-01-03	43.750	44.230	43.520	44.190	44.190	2,207,411
2018-01-02	43.680	43.830	43.240	43.820	43.820	2,389,409
2017-12-29	44.130	44.130	43.310	43.310	43.310	1,233,803
2017-12-28	43.760	43.960	43.268	43.950	43.950	1,878,878
2017-12-27	43.630	43.900	43.600	43.760	43.760	3,527,051
2017-12-26	43.320	43.584	43.140	43.560	43.560	736,293
2017-12-22	43.500	43.570	43.020	43.370	43.370	2,295,280
2017-12-21	43.500	43.530	43.290	43.320	43.320	1,041,571
2017-12-20	43.840	44.140	43.200	43.270	43.270	1,427,069

← NewerPage 37 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.