Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	44.240	44.320	43.330	43.500	43.500	1,459,843
2017-12-18	43.990	44.335	43.620	44.200	44.200	2,258,406
2017-12-15	42.900	43.320	42.780	43.250	43.250	4,035,802
2017-12-14	43.150	43.450	42.435	42.580	42.580	1,823,537
2017-12-13	43.360	43.670	43.010	43.200	43.200	1,589,988
2017-12-12	43.270	43.535	43.050	43.330	43.330	1,497,753
2017-12-11	43.540	43.640	43.200	43.350	43.350	1,278,828
2017-12-08	43.940	43.980	43.505	43.620	43.620	1,153,479
2017-12-07	43.430	44.040	43.280	43.820	43.820	1,042,441
2017-12-06	43.480	43.770	43.220	43.550	43.550	1,186,588
2017-12-05	43.320	44.000	43.170	43.610	43.610	2,373,948
2017-12-04	43.720	44.000	43.270	43.370	43.370	2,335,249
2017-12-01	43.470	43.510	41.771	43.190	43.190	2,569,914
2017-11-30	43.160	43.545	43.075	43.360	43.360	2,227,538
2017-11-29	42.870	43.470	42.680	42.990	42.990	1,806,505
2017-11-28	42.620	42.750	42.250	42.750	42.750	4,355,733
2017-11-27	42.740	42.970	42.460	42.470	42.470	1,828,031
2017-11-24	42.640	42.910	42.590	42.830	42.830	571,930
2017-11-22	42.850	42.990	42.480	42.490	42.490	1,230,788
2017-11-21	43.160	43.200	42.780	42.820	42.820	1,747,561
2017-11-20	42.730	42.960	42.600	42.800	42.800	1,616,895
2017-11-17	42.650	43.160	42.610	42.780	42.780	1,579,583
2017-11-16	42.970	43.350	42.810	42.990	42.990	1,919,266
2017-11-15	42.000	42.820	41.770	42.640	42.640	2,461,960
2017-11-14	41.970	42.230	41.420	42.180	42.180	1,738,730
2017-11-13	41.260	42.210	41.020	42.180	42.180	2,033,352
2017-11-10	40.700	41.600	40.690	41.530	41.530	3,092,004
2017-11-09	40.650	40.810	40.440	40.810	40.810	2,115,827
2017-11-08	40.690	41.215	40.630	41.000	41.000	2,897,158
2017-11-07	40.850	41.250	40.520	40.880	40.880	2,581,233
2017-11-06	40.330	41.110	40.180	40.750	40.750	3,094,363
2017-11-03	39.400	40.270	39.290	39.900	39.900	3,541,307
2017-11-02	39.310	39.440	38.780	39.210	39.210	2,319,072
2017-11-01	39.610	39.749	39.015	39.250	39.250	2,085,452
2017-10-31	39.320	39.450	39.070	39.320	39.320	1,780,016
2017-10-30	39.160	39.440	39.110	39.240	39.240	924,843
2017-10-27	39.580	39.600	39.020	39.370	39.370	653,263
2017-10-26	39.230	39.670	39.230	39.590	39.590	1,353,782
2017-10-25	39.450	39.450	38.770	39.000	39.000	2,126,550
2017-10-24	39.600	40.020	39.290	39.520	39.520	2,090,895
2017-10-23	40.240	40.310	39.580	39.600	39.600	1,545,099
2017-10-20	40.190	40.345	39.850	40.240	40.240	1,402,614
2017-10-19	39.730	40.010	39.560	40.010	40.010	2,022,704
2017-10-18	39.710	40.005	39.660	39.960	39.960	1,498,401
2017-10-17	39.530	39.840	39.470	39.660	39.660	1,664,531
2017-10-16	39.560	39.630	39.290	39.520	39.520	770,178
2017-10-13	39.370	39.635	39.180	39.590	39.590	955,292
2017-10-12	39.170	39.490	39.080	39.280	39.280	1,414,845
2017-10-11	39.070	39.340	39.000	39.230	39.230	2,094,131
2017-10-10	38.850	39.090	38.680	39.060	39.060	1,260,475
2017-10-09	38.840	38.850	38.425	38.810	38.810	862,865
2017-10-06	38.720	38.890	38.591	38.840	38.840	1,379,184
2017-10-05	38.660	39.080	38.650	38.750	38.750	1,578,169
2017-10-04	38.330	38.680	38.250	38.630	38.630	1,201,353
2017-10-03	38.230	38.410	38.070	38.330	38.330	1,602,043
2017-10-02	37.950	38.300	37.860	38.220	38.220	1,172,131
2017-09-29	37.890	38.020	37.630	37.880	37.880	1,418,469
2017-09-28	37.870	38.230	37.790	37.870	37.870	1,485,355
2017-09-27	38.000	38.140	37.390	37.900	37.900	1,800,161
2017-09-26	37.440	37.945	37.390	37.720	37.720	1,272,583

← NewerPage 38 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.