Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 131.34 | 132.42 | 130.02 | 130.23 | 130.23 | 1,660,305 |
| 2024-11-14 | 134.35 | 135.11 | 131.30 | 132.00 | 132.00 | 2,456,480 |
| 2024-11-13 | 135.39 | 136.40 | 134.76 | 135.55 | 135.55 | 1,611,503 |
| 2024-11-12 | 135.00 | 136.77 | 133.73 | 133.80 | 133.80 | 1,555,928 |
| 2024-11-11 | 136.73 | 137.93 | 135.41 | 135.80 | 135.80 | 2,074,687 |
| 2024-11-08 | 132.75 | 137.09 | 131.19 | 136.08 | 136.08 | 1,691,087 |
| 2024-11-07 | 129.84 | 132.71 | 129.84 | 132.05 | 132.05 | 2,418,424 |
| 2024-11-06 | 136.50 | 136.92 | 127.91 | 129.40 | 129.40 | 2,593,375 |
| 2024-11-05 | 130.73 | 134.72 | 130.30 | 134.72 | 134.72 | 980,856 |
| 2024-11-04 | 130.30 | 132.45 | 130.30 | 131.54 | 131.54 | 1,083,734 |
| 2024-11-01 | 131.93 | 132.71 | 130.08 | 130.18 | 130.18 | 1,186,241 |
| 2024-10-31 | 130.81 | 132.16 | 130.10 | 130.97 | 130.97 | 2,109,990 |
| 2024-10-30 | 130.88 | 133.65 | 130.88 | 132.02 | 132.02 | 1,462,863 |
| 2024-10-29 | 131.20 | 131.52 | 129.44 | 130.91 | 130.91 | 3,557,615 |
| 2024-10-28 | 132.78 | 133.41 | 131.34 | 131.59 | 131.59 | 2,427,759 |
| 2024-10-25 | 134.66 | 134.90 | 131.61 | 132.54 | 132.54 | 2,186,354 |
| 2024-10-24 | 130.63 | 136.06 | 129.00 | 133.50 | 133.50 | 4,569,609 |
| 2024-10-23 | 121.97 | 123.37 | 121.16 | 123.12 | 123.12 | 1,870,155 |
| 2024-10-22 | 123.16 | 123.92 | 122.64 | 122.73 | 122.73 | 1,155,382 |
| 2024-10-21 | 124.99 | 126.01 | 123.38 | 123.52 | 123.52 | 1,905,402 |
| 2024-10-18 | 125.50 | 125.98 | 124.66 | 125.68 | 125.68 | 1,509,719 |
| 2024-10-17 | 124.16 | 125.68 | 122.83 | 124.93 | 124.93 | 2,472,286 |
| 2024-10-16 | 122.49 | 124.57 | 122.08 | 124.37 | 124.37 | 1,210,370 |
| 2024-10-15 | 122.95 | 123.81 | 122.39 | 122.77 | 122.77 | 1,620,199 |
| 2024-10-14 | 121.24 | 122.39 | 120.90 | 122.09 | 122.09 | 915,615 |
| 2024-10-11 | 120.22 | 122.13 | 120.15 | 121.93 | 121.93 | 881,212 |
| 2024-10-10 | 119.73 | 120.66 | 119.05 | 119.51 | 119.51 | 1,449,624 |
| 2024-10-09 | 120.48 | 121.81 | 120.25 | 120.90 | 120.90 | 968,152 |
| 2024-10-08 | 120.00 | 121.93 | 119.70 | 121.03 | 121.03 | 1,529,174 |
| 2024-10-07 | 120.13 | 120.45 | 118.24 | 119.22 | 119.22 | 1,240,726 |
| 2024-10-04 | 122.74 | 122.89 | 120.54 | 120.84 | 120.84 | 1,086,832 |
| 2024-10-03 | 124.55 | 125.22 | 122.12 | 122.52 | 122.52 | 1,539,113 |
| 2024-10-02 | 122.81 | 125.43 | 122.57 | 124.99 | 124.99 | 1,862,425 |
| 2024-10-01 | 124.82 | 124.97 | 121.74 | 123.75 | 123.75 | 1,323,297 |
| 2024-09-30 | 123.17 | 124.84 | 122.53 | 124.48 | 124.48 | 1,785,134 |
| 2024-09-27 | 124.10 | 124.15 | 122.89 | 123.17 | 123.17 | 1,817,338 |
| 2024-09-26 | 123.14 | 123.82 | 122.06 | 123.48 | 123.48 | 1,781,647 |
| 2024-09-25 | 123.50 | 124.06 | 121.73 | 122.36 | 122.36 | 2,044,353 |
| 2024-09-24 | 121.81 | 123.59 | 121.17 | 123.36 | 123.36 | 1,380,876 |
| 2024-09-23 | 122.14 | 122.83 | 120.84 | 121.81 | 121.81 | 1,203,311 |
| 2024-09-20 | 121.27 | 122.29 | 120.75 | 121.60 | 121.60 | 3,501,663 |
| 2024-09-19 | 122.00 | 122.59 | 120.70 | 122.49 | 122.49 | 1,831,110 |
| 2024-09-18 | 118.80 | 121.23 | 117.85 | 120.35 | 120.35 | 1,583,217 |
| 2024-09-17 | 119.76 | 120.79 | 117.97 | 118.17 | 118.17 | 1,763,225 |
| 2024-09-16 | 119.13 | 120.52 | 117.91 | 119.50 | 119.50 | 1,108,730 |
| 2024-09-13 | 118.00 | 119.18 | 117.10 | 118.66 | 118.66 | 1,289,448 |
| 2024-09-12 | 117.11 | 117.96 | 116.17 | 117.48 | 117.48 | 1,344,713 |
| 2024-09-11 | 115.37 | 117.41 | 113.93 | 117.12 | 117.12 | 1,636,895 |
| 2024-09-10 | 115.39 | 117.04 | 114.71 | 116.80 | 116.80 | 1,239,923 |
| 2024-09-09 | 113.78 | 115.56 | 112.49 | 115.26 | 115.26 | 1,514,553 |
| 2024-09-06 | 114.06 | 115.24 | 112.38 | 113.55 | 113.55 | 1,659,614 |
| 2024-09-05 | 114.98 | 115.34 | 113.76 | 114.15 | 114.15 | 1,574,452 |
| 2024-09-04 | 115.65 | 116.66 | 114.67 | 114.79 | 114.79 | 1,406,879 |
| 2024-09-03 | 114.67 | 116.10 | 114.48 | 115.66 | 115.66 | 1,705,010 |
| 2024-08-30 | 115.49 | 115.89 | 114.28 | 115.14 | 115.14 | 2,789,242 |
| 2024-08-29 | 115.46 | 115.73 | 114.10 | 114.62 | 114.62 | 1,119,126 |
| 2024-08-28 | 115.36 | 116.31 | 114.79 | 115.11 | 115.11 | 989,533 |
| 2024-08-27 | 115.62 | 116.43 | 115.21 | 115.34 | 115.34 | 992,979 |
| 2024-08-26 | 117.49 | 118.39 | 116.54 | 116.72 | 116.72 | 951,453 |
| 2024-08-23 | 113.86 | 117.65 | 113.54 | 117.03 | 117.03 | 1,649,623 |
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.