Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	31.160	31.280	30.801	31.130	31.130	2,290,567
2017-01-06	31.780	31.780	31.150	31.200	31.200	2,055,139
2017-01-05	31.750	31.850	31.370	31.810	31.810	1,824,513
2017-01-04	31.700	32.140	31.550	32.080	32.080	2,145,106
2017-01-03	32.000	32.180	31.430	31.570	31.570	2,282,845
2016-12-30	31.140	31.510	31.040	31.490	31.490	1,312,605
2016-12-29	31.310	31.490	31.070	31.150	31.150	1,200,350
2016-12-28	31.870	31.930	31.195	31.220	31.220	922,668
2016-12-27	31.620	31.920	31.530	31.760	31.760	735,958
2016-12-23	31.850	31.860	31.375	31.610	31.610	878,091
2016-12-22	31.940	31.950	31.395	31.740	31.740	1,346,568
2016-12-21	32.130	32.215	31.880	31.960	31.960	1,571,398
2016-12-20	31.900	32.250	31.790	32.070	32.070	1,570,048
2016-12-19	31.840	32.220	31.640	31.800	31.800	1,583,432
2016-12-16	31.760	31.980	31.690	31.760	31.760	5,254,431
2016-12-15	31.900	32.340	31.700	31.760	31.760	1,631,022
2016-12-14	32.200	32.430	31.730	31.820	31.820	3,367,812
2016-12-13	32.480	32.710	32.005	32.380	32.380	2,498,081
2016-12-12	32.660	33.130	31.970	32.350	32.350	3,453,327
2016-12-09	32.940	33.150	32.680	32.790	32.790	2,904,994
2016-12-08	32.540	33.210	32.480	32.940	32.940	2,466,124
2016-12-07	31.750	32.520	31.710	32.490	32.490	2,755,508
2016-12-06	30.720	31.760	30.550	31.750	31.750	3,528,803
2016-12-05	30.410	30.675	30.210	30.610	30.610	4,560,535
2016-12-02	29.480	30.170	29.450	30.120	30.120	4,211,452
2016-12-01	29.120	29.470	28.910	29.440	29.440	2,390,407
2016-11-30	29.290	29.325	29.000	29.040	29.040	2,201,571
2016-11-29	28.990	29.410	28.990	29.160	29.160	1,749,091
2016-11-28	29.500	29.600	28.995	29.030	29.030	2,696,621
2016-11-25	29.560	29.645	29.340	29.410	29.410	533,986
2016-11-23	29.560	29.730	29.280	29.570	29.570	1,862,241
2016-11-22	28.790	29.790	28.740	29.700	29.700	2,603,800
2016-11-21	28.820	29.000	28.610	28.630	28.630	1,675,625
2016-11-18	28.320	28.790	28.210	28.690	28.690	1,823,148
2016-11-17	27.820	28.390	27.680	28.330	28.330	2,348,742
2016-11-16	28.400	28.555	27.775	27.810	27.810	2,482,697
2016-11-15	28.400	28.650	28.140	28.630	28.630	2,002,389
2016-11-14	27.790	28.550	27.715	28.530	28.530	2,717,204
2016-11-11	27.590	27.880	27.350	27.640	27.640	1,396,456
2016-11-10	27.590	28.120	27.460	27.690	27.690	3,760,286
2016-11-09	26.490	27.430	26.090	27.260	27.260	3,085,400
2016-11-08	27.080	27.210	26.570	27.030	27.030	3,426,433
2016-11-07	27.250	27.350	26.980	27.180	27.180	2,490,227
2016-11-04	26.060	26.650	25.970	26.420	26.420	2,604,971
2016-11-03	25.750	26.370	25.750	26.060	26.060	3,467,176
2016-11-02	25.950	26.060	25.400	25.670	25.670	9,218,227
2016-11-01	25.840	26.070	25.570	25.870	25.870	4,754,676
2016-10-31	26.140	26.140	25.565	25.760	25.760	4,017,579
2016-10-28	26.510	26.790	25.920	25.960	25.960	6,683,683
2016-10-27	26.870	27.840	26.170	26.590	26.590	7,887,369
2016-10-26	27.660	27.980	27.540	27.810	27.810	1,845,812
2016-10-25	28.240	28.260	27.610	27.910	27.910	1,794,596
2016-10-24	28.150	28.550	28.000	28.300	28.300	2,488,193
2016-10-21	27.220	27.910	27.210	27.830	27.830	1,798,128
2016-10-20	27.630	27.790	27.206	27.580	27.580	2,854,543
2016-10-19	26.800	27.730	26.800	27.700	27.700	2,722,757
2016-10-18	26.960	27.010	26.630	26.650	26.650	1,656,526
2016-10-17	26.610	26.700	26.375	26.400	26.400	1,534,730
2016-10-14	26.800	26.820	26.320	26.520	26.520	2,225,981
2016-10-13	26.690	26.960	26.480	26.600	26.600	2,300,043

← NewerPage 42 of 79 · 4,732 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.