Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 133.04 | 133.04 | 131.04 | 131.36 | 131.36 | 1,720,200 |
| 2025-05-12 | 130.86 | 133.80 | 130.86 | 132.69 | 132.69 | 2,210,100 |
| 2025-05-09 | 125.51 | 126.97 | 125.51 | 126.59 | 126.59 | 1,307,400 |
| 2025-05-08 | 126.65 | 127.35 | 124.71 | 125.53 | 125.53 | 1,327,600 |
| 2025-05-07 | 124.03 | 125.94 | 123.93 | 125.01 | 125.01 | 1,081,500 |
| 2025-05-06 | 123.94 | 125.44 | 123.35 | 123.88 | 123.88 | 1,048,700 |
| 2025-05-05 | 125.91 | 127.23 | 125.31 | 125.96 | 125.96 | 1,314,200 |
| 2025-05-02 | 126.05 | 127.33 | 124.70 | 126.57 | 126.57 | 1,157,300 |
| 2025-05-01 | 122.86 | 125.64 | 122.07 | 123.52 | 123.52 | 1,591,600 |
| 2025-04-30 | 119.66 | 122.38 | 118.58 | 122.18 | 122.18 | 1,716,200 |
| 2025-04-29 | 120.78 | 122.24 | 119.51 | 121.75 | 121.75 | 1,438,800 |
| 2025-04-28 | 120.48 | 122.51 | 120.00 | 121.36 | 121.36 | 1,337,300 |
| 2025-04-25 | 121.64 | 122.74 | 120.38 | 120.73 | 120.73 | 1,717,600 |
| 2025-04-24 | 118.79 | 126.77 | 117.98 | 122.88 | 122.88 | 3,168,900 |
| 2025-04-23 | 122.36 | 125.95 | 120.99 | 122.05 | 122.05 | 3,440,700 |
| 2025-04-22 | 117.30 | 118.69 | 116.52 | 118.19 | 118.19 | 1,634,300 |
| 2025-04-21 | 116.63 | 117.15 | 113.74 | 115.56 | 115.56 | 2,845,700 |
| 2025-04-17 | 116.82 | 119.33 | 116.48 | 117.62 | 117.62 | 1,960,900 |
| 2025-04-16 | 117.76 | 119.56 | 115.54 | 117.21 | 117.21 | 1,902,300 |
| 2025-04-15 | 119.37 | 120.64 | 118.43 | 118.68 | 118.68 | 1,662,800 |
| 2025-04-14 | 118.49 | 119.67 | 116.49 | 119.01 | 119.01 | 1,838,900 |
| 2025-04-11 | 115.72 | 117.17 | 112.54 | 115.95 | 115.95 | 2,605,826 |
| 2025-04-10 | 118.14 | 119.00 | 113.25 | 116.65 | 116.65 | 2,613,353 |
| 2025-04-09 | 110.49 | 122.24 | 108.45 | 121.27 | 121.27 | 4,839,093 |
| 2025-04-08 | 121.45 | 123.03 | 111.59 | 113.94 | 113.94 | 2,687,225 |
| 2025-04-07 | 116.02 | 121.79 | 112.52 | 117.15 | 117.15 | 2,881,619 |
| 2025-04-04 | 118.30 | 120.88 | 114.46 | 118.08 | 118.08 | 2,543,476 |
| 2025-04-03 | 129.09 | 130.86 | 123.60 | 123.84 | 123.84 | 2,680,194 |
| 2025-04-02 | 128.94 | 133.71 | 128.94 | 133.29 | 133.29 | 1,177,024 |
| 2025-04-01 | 131.25 | 131.72 | 128.29 | 131.01 | 131.01 | 1,445,062 |
| 2025-03-31 | 127.70 | 131.46 | 127.08 | 130.78 | 130.78 | 2,424,193 |
| 2025-03-28 | 131.66 | 133.22 | 128.59 | 129.46 | 129.46 | 1,218,813 |
| 2025-03-27 | 132.26 | 133.58 | 130.61 | 131.52 | 131.52 | 1,779,013 |
| 2025-03-26 | 134.19 | 135.17 | 132.20 | 132.62 | 132.62 | 1,063,383 |
| 2025-03-25 | 133.82 | 135.33 | 132.47 | 133.77 | 133.77 | 1,362,415 |
| 2025-03-24 | 132.25 | 134.48 | 131.11 | 133.87 | 133.87 | 1,269,039 |
| 2025-03-21 | 128.74 | 129.94 | 126.87 | 129.78 | 129.78 | 3,452,817 |
| 2025-03-20 | 127.88 | 131.59 | 127.31 | 130.13 | 130.13 | 1,428,649 |
| 2025-03-19 | 126.98 | 129.66 | 126.12 | 128.73 | 128.73 | 2,341,152 |
| 2025-03-18 | 127.11 | 128.73 | 125.83 | 126.31 | 126.31 | 1,734,019 |
| 2025-03-17 | 125.69 | 129.49 | 125.28 | 128.70 | 128.70 | 1,521,753 |
| 2025-03-14 | 123.47 | 125.63 | 121.85 | 125.58 | 125.58 | 2,107,746 |
| 2025-03-13 | 126.56 | 127.64 | 121.00 | 121.79 | 121.79 | 2,063,128 |
| 2025-03-12 | 128.74 | 129.29 | 127.00 | 127.24 | 127.24 | 2,288,034 |
| 2025-03-11 | 126.31 | 128.02 | 124.16 | 125.83 | 125.83 | 2,811,652 |
| 2025-03-10 | 128.87 | 129.24 | 124.53 | 125.92 | 125.92 | 2,640,363 |
| 2025-03-07 | 134.00 | 134.14 | 127.00 | 130.46 | 130.46 | 2,611,263 |
| 2025-03-06 | 140.30 | 140.67 | 133.25 | 133.66 | 133.66 | 1,955,766 |
| 2025-03-05 | 138.58 | 142.92 | 138.07 | 142.30 | 142.30 | 2,144,384 |
| 2025-03-04 | 139.81 | 141.29 | 136.21 | 139.59 | 139.59 | 2,386,888 |
| 2025-03-03 | 141.50 | 142.83 | 139.49 | 140.62 | 140.62 | 1,357,348 |
| 2025-02-28 | 141.17 | 141.95 | 139.59 | 141.94 | 141.94 | 1,968,707 |
| 2025-02-27 | 140.64 | 142.50 | 139.08 | 139.78 | 139.78 | 1,588,984 |
| 2025-02-26 | 139.13 | 141.33 | 138.42 | 140.68 | 140.68 | 1,714,692 |
| 2025-02-25 | 139.00 | 140.21 | 137.70 | 138.70 | 138.70 | 2,710,303 |
| 2025-02-24 | 137.16 | 139.21 | 136.15 | 137.89 | 137.89 | 1,915,646 |
| 2025-02-21 | 141.59 | 141.87 | 135.19 | 135.78 | 135.78 | 1,481,086 |
| 2025-02-20 | 143.79 | 143.79 | 140.52 | 141.67 | 141.67 | 1,514,373 |
| 2025-02-19 | 143.43 | 143.90 | 140.54 | 143.68 | 143.68 | 1,470,407 |
| 2025-02-18 | 143.40 | 144.49 | 141.19 | 143.80 | 143.80 | 1,750,835 |
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.