Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	27.020	27.090	26.770	27.030	27.030	1,635,130
2016-10-11	27.380	27.610	26.935	27.020	27.020	1,971,998
2016-10-10	27.450	27.680	27.355	27.470	27.470	1,141,574
2016-10-07	27.870	28.170	27.175	27.270	27.270	2,612,381
2016-10-06	27.660	27.920	27.280	27.830	27.830	2,043,543
2016-10-05	27.800	27.810	27.410	27.560	27.560	2,293,293
2016-10-04	27.990	28.050	27.470	27.620	27.620	1,951,719
2016-10-03	27.770	28.000	27.465	27.860	27.860	2,523,977
2016-09-30	27.920	28.320	27.650	27.980	27.980	2,849,046
2016-09-29	28.400	28.430	27.570	27.640	27.640	2,166,697
2016-09-28	28.450	28.840	28.190	28.390	28.390	2,150,637
2016-09-27	28.270	28.615	28.060	28.290	28.290	2,464,476
2016-09-26	28.910	28.910	28.230	28.270	28.270	2,174,333
2016-09-23	29.180	29.480	29.020	29.140	29.140	1,525,309
2016-09-22	29.040	29.365	28.870	29.310	29.310	2,121,339
2016-09-21	28.710	28.825	28.100	28.740	28.740	2,547,653
2016-09-20	29.040	29.090	28.555	28.590	28.590	2,542,626
2016-09-19	28.490	28.740	28.240	28.700	28.700	2,493,957
2016-09-16	27.980	28.345	27.930	28.250	28.250	4,656,820
2016-09-15	27.600	28.420	27.570	28.280	28.280	3,688,866
2016-09-14	28.060	28.190	27.540	27.660	27.660	2,130,631
2016-09-13	28.150	28.390	27.780	28.030	28.030	2,672,798
2016-09-12	27.690	28.680	27.460	28.530	28.530	3,188,162
2016-09-09	28.990	28.990	27.780	27.870	27.870	4,230,535
2016-09-08	29.740	29.790	29.290	29.330	29.330	4,753,559
2016-09-07	29.700	30.050	29.700	29.890	29.890	1,228,790
2016-09-06	30.000	30.130	29.500	29.770	29.770	1,826,845
2016-09-02	30.020	30.385	29.810	30.170	30.170	2,408,433
2016-09-01	30.000	30.280	29.485	29.890	29.890	1,672,235
2016-08-31	30.050	30.180	29.710	29.890	29.890	2,003,523
2016-08-30	29.770	30.150	29.700	30.000	30.000	1,167,354
2016-08-29	29.690	29.990	29.650	29.750	29.750	1,390,278
2016-08-26	29.430	29.940	29.350	29.630	29.630	2,083,317
2016-08-25	29.380	29.610	29.260	29.370	29.370	1,662,984
2016-08-24	29.410	29.730	29.280	29.420	29.420	1,526,756
2016-08-23	29.180	29.620	29.025	29.470	29.470	1,612,334
2016-08-22	28.460	29.050	28.290	29.010	29.010	2,242,101
2016-08-19	28.750	28.775	28.420	28.530	28.530	2,519,699
2016-08-18	29.080	29.200	28.830	28.930	28.930	1,997,200
2016-08-17	29.390	29.390	28.895	29.090	29.090	1,677,853
2016-08-16	29.490	29.700	29.350	29.390	29.390	1,881,810
2016-08-15	29.810	30.010	29.570	29.670	29.670	1,827,143
2016-08-12	29.720	29.870	29.450	29.640	29.640	2,158,848
2016-08-11	29.950	30.210	29.810	29.870	29.870	1,959,290
2016-08-10	29.910	30.030	29.780	29.940	29.940	2,203,625
2016-08-09	29.820	30.030	29.630	29.920	29.920	1,940,472
2016-08-08	29.750	30.140	29.620	29.680	29.680	1,626,616
2016-08-05	29.020	29.620	28.860	29.610	29.610	1,884,213
2016-08-04	28.820	29.160	28.490	28.700	28.700	2,371,030
2016-08-03	28.310	28.850	28.243	28.770	28.770	1,541,782
2016-08-02	28.540	28.940	28.070	28.320	28.320	3,764,586
2016-08-01	28.500	28.690	28.200	28.570	28.570	1,979,040
2016-07-29	28.600	28.680	28.210	28.450	28.450	3,754,197
2016-07-28	28.860	29.370	28.010	28.800	28.800	3,383,006
2016-07-27	29.100	29.100	28.640	28.860	28.860	2,001,447
2016-07-26	29.040	29.175	28.650	29.080	29.080	2,084,783
2016-07-25	29.010	29.195	28.937	29.020	29.020	3,410,293
2016-07-22	28.550	29.220	28.468	28.990	28.990	2,921,484
2016-07-21	28.150	28.670	28.050	28.550	28.550	3,842,867
2016-07-20	27.690	28.140	27.450	28.100	28.100	2,528,052

← NewerPage 43 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.