Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	27.800	28.225	27.495	27.740	27.740	3,204,969
2016-01-26	27.410	28.210	27.410	28.000	28.000	5,376,855
2016-01-25	28.540	28.640	27.270	27.300	27.300	4,038,497
2016-01-22	28.930	29.100	28.490	28.750	28.750	3,417,814
2016-01-21	28.120	28.970	27.730	28.350	28.350	2,170,821
2016-01-20	28.060	28.390	26.990	28.010	28.010	3,526,298
2016-01-19	29.380	29.400	28.390	28.560	28.560	3,019,594
2016-01-15	28.610	29.170	28.520	28.940	28.940	4,683,407
2016-01-14	29.310	29.820	28.520	29.470	29.470	3,094,240
2016-01-13	30.510	30.570	29.050	29.090	29.090	1,984,093
2016-01-12	30.500	30.690	29.840	30.330	30.330	2,526,947
2016-01-11	30.980	31.010	29.660	30.090	30.090	3,320,795
2016-01-08	31.240	31.570	30.640	30.720	30.720	2,093,543
2016-01-07	32.160	32.320	30.990	31.070	31.070	3,368,601
2016-01-06	33.790	33.900	32.685	32.910	32.910	2,759,534
2016-01-05	34.090	34.460	33.920	34.390	34.390	1,848,271
2016-01-04	33.840	34.120	33.340	34.090	34.090	2,981,641
2015-12-31	34.590	34.920	34.340	34.580	34.580	1,018,520
2015-12-30	35.090	35.230	34.640	34.640	34.640	809,140
2015-12-29	34.980	35.170	34.765	35.130	35.130	891,013
2015-12-28	34.490	34.745	34.290	34.730	34.730	849,596
2015-12-24	34.880	34.960	34.660	34.740	34.740	501,802
2015-12-23	34.570	34.870	34.420	34.870	34.870	1,609,765
2015-12-22	34.030	34.435	33.785	34.300	34.300	1,165,118
2015-12-21	34.270	34.300	33.500	33.920	33.920	1,989,418
2015-12-18	35.040	35.260	33.950	33.950	33.950	3,659,187
2015-12-17	36.330	36.450	35.380	35.380	35.380	1,588,142
2015-12-16	35.790	36.360	35.580	36.280	36.280	1,292,646
2015-12-15	35.190	35.870	35.020	35.570	35.570	1,917,619
2015-12-14	34.430	34.750	34.010	34.690	34.690	1,879,443
2015-12-11	34.730	35.430	34.440	34.570	34.570	2,237,466
2015-12-10	35.400	35.510	35.040	35.180	35.180	1,706,231
2015-12-09	35.880	36.340	35.125	35.330	35.330	1,736,021
2015-12-08	36.110	36.500	35.790	36.090	36.090	2,185,004
2015-12-07	36.590	36.760	36.240	36.380	36.380	2,056,195
2015-12-04	36.120	36.730	35.750	36.670	36.670	1,901,402
2015-12-03	36.960	37.000	35.866	35.980	35.980	2,093,034
2015-12-02	37.620	37.790	36.770	36.880	36.880	1,522,923
2015-12-01	37.500	37.755	37.375	37.710	37.710	2,210,879
2015-11-30	37.510	37.580	37.250	37.470	37.470	1,791,966
2015-11-27	37.320	37.380	37.080	37.340	37.340	653,876
2015-11-25	36.990	37.535	36.760	37.320	37.320	1,320,395
2015-11-24	36.590	36.930	36.401	36.860	36.860	1,211,775
2015-11-23	36.820	37.070	36.800	36.840	36.840	1,451,455
2015-11-20	36.480	37.180	36.400	36.860	36.860	2,128,932
2015-11-19	36.040	36.330	35.900	36.320	36.320	2,494,902
2015-11-18	35.160	36.095	35.040	36.050	36.050	2,017,847
2015-11-17	34.990	35.450	34.890	34.990	34.990	1,477,783
2015-11-16	34.620	35.020	34.400	34.990	34.990	1,834,160
2015-11-13	35.110	35.200	34.540	34.680	34.680	1,803,533
2015-11-12	35.860	35.900	35.090	35.100	35.100	2,167,080
2015-11-11	36.000	36.160	35.730	36.020	36.020	2,906,572
2015-11-10	36.010	36.180	35.730	35.960	35.960	2,660,440
2015-11-09	36.090	36.250	35.610	35.960	35.960	2,027,852
2015-11-06	36.520	36.690	35.950	36.160	36.160	2,781,180
2015-11-05	36.880	37.060	36.660	36.750	36.750	1,887,703
2015-11-04	37.150	37.230	36.720	36.750	36.750	2,048,505
2015-11-03	37.470	37.500	37.100	37.130	37.130	2,123,960
2015-11-02	37.350	37.720	37.350	37.560	37.560	3,043,682
2015-10-30	38.350	38.350	37.270	37.280	37.280	3,468,806

← NewerPage 46 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.