Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	37.180	37.540	37.120	37.400	37.400	1,108,788
2017-09-22	37.100	37.280	37.040	37.180	37.180	1,231,685
2017-09-21	37.310	37.520	37.125	37.190	37.190	2,114,708
2017-09-20	36.860	37.160	36.790	37.130	37.130	1,624,437
2017-09-19	36.730	36.950	36.610	36.940	36.940	1,448,249
2017-09-18	36.670	36.790	36.520	36.650	36.650	1,354,097
2017-09-15	36.720	36.870	36.140	36.620	36.620	2,235,002
2017-09-14	37.410	37.410	36.915	36.960	36.960	1,514,158
2017-09-13	37.120	37.440	37.070	37.440	37.440	1,208,472
2017-09-12	37.110	37.335	36.830	37.310	37.310	1,249,021
2017-09-11	36.580	37.230	36.490	36.990	36.990	2,039,834
2017-09-08	35.910	36.440	35.830	36.240	36.240	1,479,466
2017-09-07	35.840	36.280	35.740	36.000	36.000	1,948,230
2017-09-06	36.040	36.170	35.660	35.680	35.680	1,853,096
2017-09-05	36.240	36.500	35.570	35.990	35.990	1,878,515
2017-09-01	36.160	36.390	36.080	36.340	36.340	1,069,961
2017-08-31	35.650	36.140	35.540	36.080	36.080	2,051,115
2017-08-30	35.140	35.590	35.030	35.460	35.460	1,378,475
2017-08-29	35.160	35.330	35.000	35.150	35.150	1,129,203
2017-08-28	35.530	35.807	35.290	35.500	35.500	1,326,930
2017-08-25	36.000	36.100	35.330	35.360	35.360	1,043,627
2017-08-24	35.740	36.120	35.720	35.850	35.850	2,103,856
2017-08-23	35.680	35.920	35.470	35.530	35.530	2,088,299
2017-08-22	35.610	36.030	35.560	35.970	35.970	2,332,866
2017-08-21	35.260	35.555	35.110	35.510	35.510	1,490,817
2017-08-18	34.660	35.360	34.380	35.240	35.240	2,944,149
2017-08-17	35.640	35.640	34.820	34.910	34.910	2,754,019
2017-08-16	36.240	36.480	35.510	35.770	35.770	1,443,607
2017-08-15	35.910	36.170	35.600	36.130	36.130	2,301,643
2017-08-14	36.100	36.480	35.950	36.050	36.050	1,454,198
2017-08-11	35.660	36.080	35.420	35.770	35.770	1,495,917
2017-08-10	36.570	36.840	35.550	35.650	35.650	2,039,055
2017-08-09	36.630	36.940	36.505	36.880	36.880	1,278,697
2017-08-08	37.340	37.450	36.680	36.820	36.820	1,631,947
2017-08-07	37.300	37.505	37.160	37.480	37.480	1,196,877
2017-08-04	37.620	37.620	37.280	37.320	37.320	1,155,172
2017-08-03	37.740	37.960	37.410	37.440	37.440	1,292,228
2017-08-02	37.680	38.070	37.440	37.800	37.800	1,522,243
2017-08-01	38.280	38.320	37.590	37.720	37.720	1,516,605
2017-07-31	37.820	38.070	37.580	37.990	37.990	1,630,756
2017-07-28	37.790	38.020	37.290	37.630	37.630	2,112,988
2017-07-27	38.740	38.990	37.090	37.690	37.690	2,780,412
2017-07-26	38.440	38.610	38.010	38.340	38.340	2,427,368
2017-07-25	38.490	38.610	38.180	38.420	38.420	1,596,966
2017-07-24	37.890	38.320	37.790	38.290	38.290	1,225,912
2017-07-21	37.900	37.950	37.650	37.900	37.900	1,267,163
2017-07-20	37.870	38.070	37.720	37.890	37.890	1,252,318
2017-07-19	37.180	37.930	37.180	37.820	37.820	1,230,052
2017-07-18	36.790	37.210	36.680	37.140	37.140	1,248,237
2017-07-17	37.170	37.330	36.880	36.920	36.920	1,615,128
2017-07-14	36.820	37.220	36.800	37.160	37.160	1,170,532
2017-07-13	36.970	37.130	36.890	36.940	36.940	1,967,974
2017-07-12	36.790	37.210	36.790	36.890	36.890	1,794,314
2017-07-11	36.840	36.860	36.380	36.650	36.650	1,273,171
2017-07-10	36.610	36.900	36.553	36.770	36.770	1,557,744
2017-07-07	36.400	36.833	36.175	36.610	36.610	1,727,272
2017-07-06	36.530	36.730	36.110	36.160	36.160	1,766,824
2017-07-05	36.860	37.000	36.480	36.770	36.770	2,517,391
2017-07-03	36.670	37.015	36.550	36.940	36.940	969,334
2017-06-30	36.720	36.810	36.390	36.400	36.400	2,586,209

← NewerPage 39 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.