Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	37.470	37.470	36.410	36.650	36.650	2,171,484
2017-06-28	36.850	37.250	36.510	37.130	37.130	1,794,625
2017-06-27	36.490	36.670	36.330	36.400	36.400	1,507,374
2017-06-26	35.470	36.600	35.290	36.480	36.480	2,747,682
2017-06-23	35.360	35.370	34.650	35.350	35.350	5,410,747
2017-06-22	35.070	35.490	34.700	35.300	35.300	1,149,444
2017-06-21	35.580	35.670	35.080	35.140	35.140	1,016,821
2017-06-20	35.680	35.820	35.440	35.550	35.550	1,009,048
2017-06-19	35.160	35.780	35.130	35.760	35.760	1,182,665
2017-06-16	35.320	35.320	34.770	35.050	35.050	2,612,411
2017-06-15	35.100	35.360	34.840	35.090	35.090	1,627,128
2017-06-14	35.150	35.480	35.020	35.470	35.470	1,397,493
2017-06-13	35.430	35.490	35.067	35.240	35.240	1,179,261
2017-06-12	34.900	35.460	34.780	35.450	35.450	1,912,769
2017-06-09	34.870	35.130	34.640	34.940	34.940	2,249,878
2017-06-08	34.580	34.690	34.360	34.600	34.600	1,559,515
2017-06-07	34.610	34.690	34.340	34.610	34.610	1,490,590
2017-06-06	34.960	35.000	34.375	34.410	34.410	1,581,080
2017-06-05	35.410	35.410	35.090	35.140	35.140	1,323,669
2017-06-02	35.530	35.720	35.370	35.470	35.470	1,707,039
2017-06-01	35.020	35.640	34.930	35.560	35.560	2,152,930
2017-05-31	34.590	34.900	34.140	34.880	34.880	3,434,449
2017-05-30	34.210	34.620	34.140	34.410	34.410	1,377,831
2017-05-26	34.300	34.515	34.270	34.390	34.390	1,160,255
2017-05-25	34.460	34.545	34.230	34.400	34.400	1,249,168
2017-05-24	34.120	34.425	34.000	34.290	34.290	2,082,918
2017-05-23	34.240	34.250	33.880	34.150	34.150	1,137,013
2017-05-22	33.840	34.170	33.650	34.120	34.120	1,962,213
2017-05-19	33.150	33.820	33.020	33.680	33.680	1,685,825
2017-05-18	33.450	33.670	33.110	33.130	33.130	2,284,229
2017-05-17	33.840	34.060	32.530	33.420	33.420	2,844,381
2017-05-16	34.580	34.600	34.150	34.350	34.350	1,986,780
2017-05-15	34.740	34.820	34.440	34.580	34.580	2,103,256
2017-05-12	34.700	34.810	34.330	34.700	34.700	2,018,325
2017-05-11	35.570	35.760	34.830	34.920	34.920	2,332,906
2017-05-10	36.240	36.390	36.035	36.270	36.270	1,131,232
2017-05-09	36.420	36.460	36.110	36.260	36.260	1,345,814
2017-05-08	36.770	36.810	36.000	36.330	36.330	1,554,260
2017-05-05	35.940	36.780	35.925	36.770	36.770	1,645,269
2017-05-04	35.890	35.890	35.500	35.850	35.850	2,164,838
2017-05-03	36.010	36.150	35.555	35.720	35.720	1,940,680
2017-05-02	36.350	36.505	35.810	35.950	35.950	2,193,034
2017-05-01	35.990	36.510	35.930	36.250	36.250	2,475,603
2017-04-28	35.890	36.060	35.450	35.810	35.810	2,049,643
2017-04-27	35.990	36.470	35.750	36.000	36.000	3,978,552
2017-04-26	34.300	34.590	33.920	34.550	34.550	2,244,440
2017-04-25	34.600	34.640	34.300	34.300	34.300	1,633,823
2017-04-24	34.900	35.070	34.315	34.410	34.410	2,970,717
2017-04-21	34.170	34.600	34.075	34.380	34.380	2,297,274
2017-04-20	33.730	34.245	33.620	34.170	34.170	1,945,641
2017-04-19	33.460	33.950	33.460	33.600	33.600	2,151,467
2017-04-18	33.130	33.450	32.900	33.380	33.380	1,775,912
2017-04-17	32.670	33.220	32.460	33.210	33.210	2,829,580
2017-04-13	33.220	33.370	32.600	32.640	32.640	2,034,043
2017-04-12	33.460	33.580	33.135	33.360	33.360	3,217,303
2017-04-11	33.010	33.370	32.530	33.360	33.360	2,456,098
2017-04-10	32.970	33.430	32.803	33.060	33.060	2,359,740
2017-04-07	32.790	33.025	32.560	32.940	32.940	2,084,127
2017-04-06	32.520	32.970	32.300	32.960	32.960	2,414,031
2017-04-05	33.000	33.240	32.430	32.480	32.480	2,536,792

← NewerPage 40 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.