Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	27.870	27.900	27.550	27.680	27.680	2,183,738
2016-07-18	27.550	28.190	27.260	28.110	28.110	3,236,892
2016-07-15	27.620	27.750	27.380	27.500	27.500	4,738,581
2016-07-14	28.110	28.170	27.550	27.550	27.550	2,982,514
2016-07-13	27.700	27.710	27.360	27.500	27.500	3,517,391
2016-07-12	27.130	27.580	27.070	27.530	27.530	3,324,467
2016-07-11	26.420	26.860	26.420	26.670	26.670	4,926,868
2016-07-08	25.040	26.275	25.040	26.200	26.200	6,080,345
2016-07-07	24.760	25.080	24.450	24.620	24.620	3,616,462
2016-07-06	24.320	24.820	24.150	24.750	24.750	4,824,059
2016-07-05	25.680	25.720	24.110	24.540	24.540	7,505,581
2016-07-01	26.440	26.680	25.699	25.930	25.930	3,136,451
2016-06-30	26.510	26.530	25.840	26.480	26.480	3,651,318
2016-06-29	26.070	26.530	25.720	26.500	26.500	3,765,782
2016-06-28	25.400	25.830	25.020	25.690	25.690	6,169,180
2016-06-27	26.840	26.890	24.490	24.880	24.880	5,892,804
2016-06-24	28.020	28.180	27.290	27.310	27.310	9,857,669
2016-06-23	29.570	30.010	29.480	30.010	30.010	1,748,583
2016-06-22	29.200	29.710	29.100	29.230	29.230	1,762,109
2016-06-21	29.470	29.540	29.010	29.100	29.100	2,208,928
2016-06-20	28.610	29.950	28.590	29.430	29.430	3,470,468
2016-06-17	28.330	28.570	28.010	28.110	28.110	4,155,084
2016-06-16	28.330	28.380	27.760	28.350	28.350	2,651,598
2016-06-15	28.720	29.090	28.560	28.690	28.690	1,626,789
2016-06-14	29.260	29.450	28.530	28.600	28.600	2,187,336
2016-06-13	29.650	29.920	29.360	29.400	29.400	1,806,459
2016-06-10	30.260	30.300	29.740	29.800	29.800	1,950,290
2016-06-09	30.720	30.990	30.485	30.750	30.750	1,820,859
2016-06-08	31.000	31.230	30.937	31.040	31.040	1,709,833
2016-06-07	30.670	31.140	30.670	30.970	30.970	2,020,404
2016-06-06	30.240	30.680	30.230	30.650	30.650	1,896,560
2016-06-03	30.170	30.220	29.715	30.150	30.150	3,019,821
2016-06-02	29.960	30.290	29.650	30.190	30.190	2,435,338
2016-06-01	29.670	30.040	29.280	30.030	30.030	2,094,911
2016-05-31	29.750	30.080	29.250	29.850	29.850	3,394,892
2016-05-27	29.330	29.700	29.300	29.560	29.560	1,379,530
2016-05-26	30.000	30.000	29.110	29.390	29.390	2,067,786
2016-05-25	29.410	30.050	29.360	30.000	30.000	2,409,931
2016-05-24	28.820	29.290	28.820	29.180	29.180	2,732,266
2016-05-23	28.850	28.878	28.330	28.610	28.610	1,737,100
2016-05-20	28.050	28.870	28.020	28.800	28.800	2,653,260
2016-05-19	28.210	28.320	27.335	27.760	27.760	2,510,860
2016-05-18	28.280	28.720	27.970	28.290	28.290	1,800,014
2016-05-17	28.260	28.620	28.020	28.310	28.310	2,029,068
2016-05-16	28.480	28.860	28.300	28.430	28.430	1,693,313
2016-05-13	28.710	29.045	28.410	28.680	28.680	2,529,851
2016-05-12	29.400	29.510	28.630	28.810	28.810	1,955,727
2016-05-11	29.320	29.470	29.050	29.280	29.280	2,365,176
2016-05-10	29.230	29.490	29.080	29.340	29.340	2,021,037
2016-05-09	29.360	29.620	28.820	29.030	29.030	2,199,217
2016-05-06	29.310	29.650	28.851	29.340	29.340	2,187,870
2016-05-05	29.460	29.940	29.360	29.560	29.560	2,252,715
2016-05-04	28.950	29.500	28.890	29.410	29.410	1,889,790
2016-05-03	29.670	29.690	28.920	29.330	29.330	2,927,030
2016-05-02	29.860	30.160	29.500	30.040	30.040	1,680,921
2016-04-29	30.600	30.820	29.420	29.630	29.630	2,425,683
2016-04-28	30.630	31.310	30.630	30.880	30.880	3,081,542
2016-04-27	30.440	30.820	30.195	30.600	30.600	2,366,611
2016-04-26	30.020	30.380	29.870	30.380	30.380	1,830,029
2016-04-25	30.350	30.570	29.840	30.010	30.010	2,175,126

← NewerPage 44 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.