Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	33.520	33.520	32.320	32.800	32.800	4,960,470
2017-04-03	34.810	35.040	33.560	33.710	33.710	3,836,534
2017-03-31	34.570	34.820	34.240	34.790	34.790	2,211,455
2017-03-30	34.310	34.750	34.245	34.740	34.740	1,429,318
2017-03-29	34.000	34.420	33.910	34.320	34.320	3,333,071
2017-03-28	33.650	34.250	33.410	33.990	33.990	3,397,654
2017-03-27	33.790	33.940	33.620	33.700	33.700	3,186,534
2017-03-24	35.000	35.080	34.130	34.380	34.380	3,834,912
2017-03-23	34.910	35.305	34.840	34.950	34.950	2,097,757
2017-03-22	35.080	35.110	34.535	34.880	34.880	3,550,725
2017-03-21	35.700	35.840	35.020	35.160	35.160	1,643,213
2017-03-20	35.960	35.980	35.350	35.550	35.550	1,787,187
2017-03-17	36.350	36.590	36.010	36.030	36.030	3,244,628
2017-03-16	36.050	36.280	35.970	36.210	36.210	1,945,890
2017-03-15	35.720	36.190	35.450	35.960	35.960	2,818,422
2017-03-14	35.890	35.920	35.360	35.470	35.470	2,018,016
2017-03-13	36.440	36.610	35.880	35.950	35.950	2,102,760
2017-03-10	36.330	36.450	35.880	36.400	36.400	2,315,559
2017-03-09	36.320	36.740	35.970	36.010	36.010	2,222,373
2017-03-08	36.160	36.560	36.145	36.300	36.300	1,534,630
2017-03-07	35.820	36.220	35.820	36.160	36.160	1,640,358
2017-03-06	36.190	36.220	35.600	35.920	35.920	1,929,965
2017-03-03	36.310	36.550	35.950	36.430	36.430	1,508,283
2017-03-02	36.090	36.593	36.010	36.380	36.380	2,749,684
2017-03-01	36.250	36.420	35.940	36.160	36.160	2,200,812
2017-02-28	35.670	35.790	35.415	35.620	35.620	2,340,974
2017-02-27	35.240	35.890	35.240	35.720	35.720	1,487,755
2017-02-24	35.480	35.690	35.190	35.270	35.270	1,856,085
2017-02-23	35.790	35.870	35.350	35.700	35.700	1,858,201
2017-02-22	35.430	35.665	35.300	35.590	35.590	2,012,239
2017-02-21	35.700	36.090	35.270	35.490	35.490	2,623,428
2017-02-17	34.900	35.785	34.865	35.680	35.680	2,990,647
2017-02-16	35.460	35.630	34.730	35.020	35.020	6,289,992
2017-02-15	35.120	35.650	34.993	35.440	35.440	2,870,437
2017-02-14	34.490	35.220	34.320	35.130	35.130	2,198,992
2017-02-13	34.340	34.800	34.210	34.490	34.490	3,108,330
2017-02-10	32.790	34.940	32.480	34.000	34.000	6,707,968
2017-02-09	30.910	31.610	30.860	31.570	31.570	1,848,979
2017-02-08	30.860	30.860	30.430	30.780	30.780	1,665,749
2017-02-07	31.190	31.460	30.850	30.950	30.950	1,582,281
2017-02-06	31.220	31.350	30.980	31.020	31.020	1,938,614
2017-02-03	31.090	31.510	30.980	31.490	31.490	1,851,427
2017-02-02	30.450	30.784	30.210	30.720	30.720	2,000,063
2017-02-01	30.510	30.800	30.230	30.490	30.490	1,993,982
2017-01-31	30.090	30.390	29.840	30.360	30.360	1,463,108
2017-01-30	30.690	30.740	29.920	30.090	30.090	2,428,525
2017-01-27	31.080	31.080	30.310	30.810	30.810	1,932,629
2017-01-26	30.900	31.160	30.830	31.010	31.010	1,838,354
2017-01-25	30.480	30.900	30.410	30.880	30.880	1,478,728
2017-01-24	30.220	30.540	30.100	30.340	30.340	1,733,375
2017-01-23	30.080	30.172	29.690	30.040	30.040	1,496,769
2017-01-20	30.410	30.465	30.210	30.250	30.250	2,428,543
2017-01-19	30.430	30.599	30.155	30.250	30.250	1,250,361
2017-01-18	30.720	30.780	30.495	30.510	30.510	1,331,275
2017-01-17	31.090	31.320	30.395	30.610	30.610	1,437,634
2017-01-13	30.980	31.420	30.980	31.320	31.320	1,576,098
2017-01-12	31.190	31.190	30.480	30.920	30.920	2,043,731
2017-01-11	31.030	31.290	30.850	31.290	31.290	1,542,113
2017-01-10	31.200	31.200	30.810	30.960	30.960	1,670,729
2017-01-09	31.160	31.280	30.801	31.130	31.130	2,290,567

← NewerPage 41 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.