Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 152.27 | 153.22 | 150.54 | 152.43 | 152.43 | 1,474,400 |
| 2025-10-30 | 152.00 | 155.40 | 150.50 | 152.89 | 152.89 | 1,409,200 |
| 2025-10-29 | 157.97 | 158.99 | 152.45 | 152.71 | 152.71 | 2,183,100 |
| 2025-10-28 | 161.25 | 161.58 | 159.18 | 159.44 | 159.44 | 1,240,200 |
| 2025-10-27 | 163.45 | 164.07 | 160.99 | 161.13 | 161.13 | 1,892,700 |
| 2025-10-24 | 164.62 | 165.64 | 161.40 | 162.96 | 162.96 | 1,786,100 |
| 2025-10-23 | 163.78 | 171.00 | 161.77 | 164.20 | 164.20 | 4,019,100 |
| 2025-10-22 | 161.45 | 164.60 | 160.76 | 163.77 | 163.77 | 3,265,200 |
| 2025-10-21 | 159.70 | 162.24 | 159.16 | 160.88 | 160.88 | 1,289,700 |
| 2025-10-20 | 157.64 | 160.19 | 156.93 | 159.88 | 159.88 | 1,088,800 |
| 2025-10-17 | 154.57 | 157.32 | 154.57 | 157.12 | 157.12 | 1,155,400 |
| 2025-10-16 | 157.49 | 157.79 | 154.57 | 155.42 | 155.42 | 1,030,500 |
| 2025-10-15 | 155.35 | 157.60 | 155.33 | 156.82 | 156.82 | 1,508,200 |
| 2025-10-14 | 151.88 | 154.85 | 151.51 | 154.36 | 154.36 | 1,224,800 |
| 2025-10-13 | 151.90 | 153.68 | 151.26 | 152.93 | 152.93 | 1,069,000 |
| 2025-10-10 | 153.44 | 153.99 | 150.12 | 150.38 | 150.38 | 1,179,000 |
| 2025-10-09 | 151.82 | 153.18 | 150.96 | 152.46 | 152.46 | 1,166,100 |
| 2025-10-08 | 151.79 | 153.08 | 150.06 | 151.70 | 151.70 | 1,345,400 |
| 2025-10-07 | 153.49 | 154.02 | 151.73 | 152.69 | 152.69 | 1,008,400 |
| 2025-10-06 | 156.56 | 156.84 | 152.80 | 153.52 | 153.52 | 1,173,300 |
| 2025-10-03 | 156.42 | 157.32 | 155.60 | 156.14 | 156.14 | 947,900 |
| 2025-10-02 | 155.87 | 155.87 | 154.14 | 155.63 | 155.63 | 1,311,500 |
| 2025-10-01 | 157.45 | 158.29 | 155.70 | 156.56 | 156.56 | 1,465,600 |
| 2025-09-30 | 159.14 | 159.16 | 155.58 | 157.56 | 157.56 | 1,625,942 |
| 2025-09-29 | 158.68 | 159.62 | 157.58 | 158.96 | 158.96 | 1,858,740 |
| 2025-09-26 | 156.87 | 158.13 | 155.48 | 158.00 | 158.00 | 1,354,600 |
| 2025-09-25 | 156.01 | 157.35 | 155.08 | 156.30 | 156.30 | 1,334,300 |
| 2025-09-24 | 162.73 | 163.21 | 156.62 | 157.12 | 157.12 | 2,194,700 |
| 2025-09-23 | 162.44 | 164.50 | 161.66 | 163.09 | 163.09 | 1,194,400 |
| 2025-09-22 | 163.26 | 164.52 | 161.88 | 162.61 | 162.61 | 1,184,400 |
| 2025-09-19 | 165.86 | 166.36 | 163.66 | 164.14 | 164.14 | 2,918,300 |
| 2025-09-18 | 164.07 | 166.39 | 164.07 | 165.73 | 165.73 | 1,095,900 |
| 2025-09-17 | 164.13 | 166.32 | 163.64 | 164.33 | 164.33 | 1,584,700 |
| 2025-09-16 | 165.71 | 165.93 | 162.31 | 162.84 | 162.84 | 1,462,900 |
| 2025-09-15 | 163.73 | 166.09 | 163.39 | 165.56 | 165.56 | 1,440,900 |
| 2025-09-12 | 165.22 | 166.48 | 163.75 | 164.02 | 164.02 | 915,600 |
| 2025-09-11 | 163.35 | 167.56 | 162.50 | 165.90 | 165.90 | 1,621,300 |
| 2025-09-10 | 162.33 | 163.81 | 161.37 | 162.62 | 162.62 | 1,457,500 |
| 2025-09-09 | 163.07 | 163.51 | 161.61 | 162.09 | 162.09 | 1,377,700 |
| 2025-09-08 | 162.56 | 163.74 | 161.21 | 163.52 | 163.52 | 1,277,900 |
| 2025-09-05 | 163.66 | 165.09 | 162.07 | 164.38 | 164.38 | 1,285,100 |
| 2025-09-04 | 160.14 | 161.88 | 159.40 | 161.69 | 161.69 | 1,162,900 |
| 2025-09-03 | 158.77 | 159.49 | 156.17 | 159.13 | 159.13 | 2,054,400 |
| 2025-09-02 | 159.28 | 160.21 | 158.39 | 159.56 | 159.56 | 1,926,100 |
| 2025-08-29 | 162.27 | 163.33 | 161.51 | 162.12 | 162.12 | 1,399,000 |
| 2025-08-28 | 163.63 | 163.66 | 161.53 | 161.99 | 161.99 | 1,697,600 |
| 2025-08-27 | 162.77 | 164.10 | 162.20 | 163.04 | 163.04 | 1,543,800 |
| 2025-08-26 | 164.59 | 165.05 | 162.35 | 163.42 | 163.42 | 2,894,700 |
| 2025-08-25 | 164.13 | 165.41 | 163.52 | 164.98 | 164.98 | 1,258,200 |
| 2025-08-22 | 160.12 | 164.89 | 159.16 | 164.41 | 164.41 | 1,792,800 |
| 2025-08-21 | 159.39 | 160.42 | 158.85 | 159.12 | 159.12 | 1,468,100 |
| 2025-08-20 | 159.51 | 161.81 | 158.77 | 160.84 | 160.84 | 1,523,500 |
| 2025-08-19 | 158.27 | 159.99 | 157.65 | 159.98 | 159.98 | 1,085,600 |
| 2025-08-18 | 158.52 | 159.49 | 156.91 | 157.84 | 157.84 | 1,078,700 |
| 2025-08-15 | 158.99 | 160.29 | 157.58 | 158.93 | 158.93 | 1,567,400 |
| 2025-08-14 | 157.62 | 158.85 | 157.23 | 158.54 | 158.54 | 1,006,100 |
| 2025-08-13 | 157.60 | 159.93 | 157.05 | 159.66 | 159.66 | 1,703,300 |
| 2025-08-12 | 154.42 | 156.18 | 154.02 | 156.12 | 156.12 | 1,153,100 |
| 2025-08-11 | 154.66 | 156.15 | 153.25 | 153.49 | 153.49 | 1,422,200 |
| 2025-08-08 | 154.87 | 156.13 | 154.61 | 155.40 | 155.40 | 990,300 |
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.