Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 142.60 | 145.59 | 140.77 | 143.73 | 143.73 | 2,078,167 |
| 2025-02-13 | 136.04 | 144.31 | 136.04 | 143.13 | 143.13 | 3,002,594 |
| 2025-02-12 | 138.65 | 141.24 | 137.52 | 140.65 | 140.65 | 1,963,778 |
| 2025-02-11 | 142.50 | 143.37 | 141.00 | 141.79 | 141.79 | 1,321,152 |
| 2025-02-10 | 143.56 | 145.35 | 142.15 | 143.86 | 143.86 | 2,164,924 |
| 2025-02-07 | 144.22 | 145.27 | 142.74 | 142.77 | 142.77 | 1,227,727 |
| 2025-02-06 | 147.40 | 147.75 | 143.21 | 144.58 | 144.58 | 1,982,029 |
| 2025-02-05 | 145.35 | 147.44 | 144.00 | 147.13 | 147.13 | 1,674,993 |
| 2025-02-04 | 142.31 | 144.32 | 141.77 | 143.87 | 143.87 | 1,517,735 |
| 2025-02-03 | 142.19 | 143.69 | 139.83 | 142.57 | 142.57 | 1,848,096 |
| 2025-01-31 | 144.67 | 147.10 | 144.38 | 144.74 | 144.74 | 2,540,610 |
| 2025-01-30 | 144.08 | 146.83 | 142.64 | 144.65 | 144.65 | 2,046,562 |
| 2025-01-29 | 143.09 | 143.73 | 141.36 | 141.64 | 141.64 | 2,568,912 |
| 2025-01-28 | 142.87 | 143.69 | 142.03 | 142.60 | 142.60 | 1,960,181 |
| 2025-01-27 | 140.55 | 143.57 | 140.28 | 143.12 | 143.12 | 1,522,295 |
| 2025-01-24 | 139.95 | 141.77 | 138.31 | 141.13 | 141.13 | 1,554,957 |
| 2025-01-23 | 139.21 | 141.35 | 138.74 | 141.02 | 141.02 | 1,668,350 |
| 2025-01-22 | 140.46 | 141.25 | 138.92 | 139.44 | 139.44 | 2,219,892 |
| 2025-01-21 | 138.83 | 141.13 | 138.50 | 140.94 | 140.94 | 2,028,002 |
| 2025-01-17 | 135.71 | 137.25 | 134.41 | 136.91 | 136.91 | 2,146,121 |
| 2025-01-16 | 131.00 | 135.44 | 130.76 | 134.75 | 134.75 | 1,660,704 |
| 2025-01-15 | 131.88 | 132.80 | 130.29 | 131.30 | 131.30 | 2,118,187 |
| 2025-01-14 | 126.69 | 127.14 | 124.19 | 124.91 | 124.91 | 1,527,834 |
| 2025-01-13 | 123.00 | 123.65 | 121.24 | 123.56 | 123.56 | 1,930,094 |
| 2025-01-10 | 127.00 | 127.37 | 120.26 | 123.67 | 123.67 | 2,800,672 |
| 2025-01-08 | 128.65 | 130.00 | 127.44 | 129.78 | 129.78 | 1,593,943 |
| 2025-01-07 | 132.56 | 133.57 | 128.34 | 128.64 | 128.64 | 1,658,935 |
| 2025-01-06 | 131.55 | 133.92 | 131.38 | 132.39 | 132.39 | 1,546,008 |
| 2025-01-03 | 130.19 | 131.88 | 129.47 | 131.50 | 131.50 | 1,155,948 |
| 2025-01-02 | 132.02 | 132.20 | 128.78 | 129.90 | 129.90 | 1,230,072 |
| 2024-12-31 | 130.99 | 131.88 | 130.20 | 131.29 | 131.29 | 1,609,410 |
| 2024-12-30 | 129.74 | 131.10 | 128.57 | 130.27 | 130.27 | 1,083,458 |
| 2024-12-27 | 130.81 | 132.17 | 130.19 | 130.63 | 130.63 | 975,750 |
| 2024-12-26 | 131.12 | 132.30 | 131.00 | 132.00 | 132.00 | 775,857 |
| 2024-12-24 | 130.12 | 132.09 | 129.79 | 131.92 | 131.92 | 1,026,032 |
| 2024-12-23 | 127.36 | 130.68 | 127.00 | 130.51 | 130.51 | 1,606,906 |
| 2024-12-20 | 126.71 | 130.25 | 126.40 | 129.16 | 129.16 | 6,110,227 |
| 2024-12-19 | 129.66 | 131.33 | 125.38 | 125.65 | 125.65 | 2,484,038 |
| 2024-12-18 | 136.00 | 136.91 | 128.59 | 128.92 | 128.92 | 2,517,867 |
| 2024-12-17 | 137.00 | 137.76 | 135.52 | 135.83 | 135.83 | 2,255,061 |
| 2024-12-16 | 139.00 | 139.94 | 137.74 | 137.93 | 137.93 | 2,648,408 |
| 2024-12-13 | 138.78 | 139.98 | 136.01 | 137.30 | 137.30 | 2,045,015 |
| 2024-12-12 | 137.14 | 140.70 | 136.92 | 139.69 | 139.69 | 2,180,795 |
| 2024-12-11 | 137.30 | 138.80 | 136.86 | 137.66 | 137.66 | 2,307,373 |
| 2024-12-10 | 136.69 | 138.96 | 135.54 | 135.88 | 135.88 | 1,548,180 |
| 2024-12-09 | 137.66 | 138.53 | 136.23 | 137.29 | 137.29 | 1,421,606 |
| 2024-12-06 | 138.35 | 139.70 | 137.66 | 137.88 | 137.88 | 1,148,409 |
| 2024-12-05 | 137.29 | 138.00 | 135.97 | 136.42 | 136.42 | 1,382,420 |
| 2024-12-04 | 135.88 | 137.79 | 133.57 | 137.75 | 137.75 | 2,167,610 |
| 2024-12-03 | 138.35 | 138.59 | 136.88 | 137.13 | 137.13 | 1,524,364 |
| 2024-12-02 | 140.12 | 140.46 | 137.75 | 138.39 | 138.39 | 1,970,968 |
| 2024-11-29 | 140.09 | 141.41 | 139.00 | 139.99 | 139.99 | 1,344,161 |
| 2024-11-27 | 141.11 | 142.00 | 140.30 | 140.71 | 140.71 | 1,734,917 |
| 2024-11-26 | 139.49 | 141.05 | 138.93 | 140.43 | 140.43 | 2,216,696 |
| 2024-11-25 | 136.78 | 140.97 | 135.55 | 138.69 | 138.69 | 4,553,697 |
| 2024-11-22 | 134.31 | 135.72 | 132.66 | 135.43 | 135.43 | 2,330,472 |
| 2024-11-21 | 132.73 | 132.77 | 131.49 | 131.65 | 131.65 | 2,095,561 |
| 2024-11-20 | 131.25 | 131.97 | 130.11 | 131.78 | 131.78 | 1,462,207 |
| 2024-11-19 | 131.80 | 133.42 | 130.96 | 132.16 | 132.16 | 1,901,407 |
| 2024-11-18 | 129.66 | 132.84 | 129.19 | 132.67 | 132.67 | 1,872,929 |
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.