Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	136.02	136.97	131.68	133.08	133.08	2,249,200
2026-10-15	131.48	135.98	130.73	135.49	135.49	2,467,200
2026-10-14	128.27	128.94	125.87	128.87	128.87	2,497,000
2026-10-13	131.65	133.25	127.11	129.67	129.67	2,633,600
2026-10-12	130.95	132.00	129.57	130.71	130.71	1,442,000
2026-10-09	131.19	132.02	128.88	130.80	130.80	1,758,800
2026-10-08	126.47	131.49	125.94	131.08	131.08	2,252,700
2026-10-07	129.11	130.15	124.73	127.56	127.56	1,718,100
2026-10-06	129.84	131.87	128.96	130.66	130.66	2,656,500
2026-10-05	129.52	130.77	128.60	129.40	129.40	2,003,500
2026-10-02	132.52	134.52	129.47	129.58	129.58	1,903,600
2026-10-01	129.00	131.17	127.19	130.53	130.53	1,905,500
2026-09-30	130.96	131.84	128.33	128.47	128.47	2,608,600
2026-09-29	129.41	131.26	129.29	130.84	130.84	2,419,500
2026-09-28	133.33	133.33	128.62	130.35	130.35	2,640,100
2026-09-25	136.61	137.87	134.47	134.55	134.55	1,980,400
2026-09-24	136.74	138.72	135.45	136.53	136.53	2,384,700
2026-09-23	139.50	140.63	135.32	136.41	136.41	2,374,400
2026-09-22	144.53	144.57	139.69	141.05	141.05	1,590,230
2026-09-21	141.45	143.60	140.73	143.21	143.21	1,995,030
2026-09-18	137.36	139.95	137.36	139.50	139.50	4,456,500
2026-09-17	140.92	142.23	139.01	139.32	139.32	1,843,400
2026-09-16	140.72	143.65	138.13	138.56	138.56	1,868,500
2026-09-15	139.20	140.89	138.30	140.11	140.11	1,558,200
2026-09-14	140.85	142.43	139.63	140.90	140.90	1,878,100
2026-09-11	140.28	142.16	139.49	140.51	140.51	1,414,500
2026-09-10	138.04	141.68	137.24	137.99	137.99	1,570,400
2026-09-09	141.57	143.32	139.68	139.68	139.68	1,716,500
2026-09-08	145.63	146.45	142.20	142.26	142.26	1,811,600
2026-09-04	146.83	148.92	145.41	147.85	147.85	1,069,100
2026-09-03	144.78	150.11	144.78	148.74	148.74	1,874,200
2026-09-02	146.21	148.18	141.64	142.06	142.06	2,174,100
2026-09-01	144.81	146.58	142.99	144.46	144.46	1,937,900
2026-08-31	149.34	150.79	145.71	145.81	145.81	2,287,900
2026-08-28	147.56	151.85	147.27	150.82	150.82	1,483,400
2026-08-27	149.51	150.92	146.80	147.22	147.22	1,330,900
2026-08-26	151.17	152.97	150.07	150.36	150.36	850,400
2026-08-25	151.43	153.00	150.03	151.74	151.74	1,007,200
2026-08-24	152.59	154.17	150.31	151.93	151.93	771,500
2026-08-21	152.59	153.57	150.37	152.10	152.10	1,040,300
2026-08-20	152.40	154.32	151.49	151.79	151.79	1,915,500
2026-08-19	149.05	156.55	148.32	155.07	155.07	1,529,400
2026-08-18	148.47	150.77	147.21	147.30	147.30	1,287,800
2026-08-17	151.48	151.94	147.90	147.96	147.96	1,008,200
2026-08-14	152.04	153.25	150.44	152.86	152.86	950,600
2026-08-13	147.66	152.02	147.21	151.89	151.89	1,399,500
2026-08-12	147.66	148.60	146.14	147.40	147.40	1,009,600
2026-08-11	144.56	148.31	143.67	147.46	147.46	1,239,900
2026-08-10	147.17	148.70	143.40	143.94	143.94	1,716,800
2026-08-07	148.30	152.56	147.34	148.18	148.18	1,425,600
2026-08-06	150.02	151.16	145.89	147.45	147.45	1,780,000
2026-08-05	152.64	152.64	149.61	151.16	151.16	1,350,000
2026-08-04	149.27	151.98	148.10	151.05	151.05	1,778,100
2026-08-03	144.57	148.60	144.57	148.43	148.43	1,497,100
2026-07-31	148.24	150.49	144.87	146.81	146.81	1,831,300
2026-07-30	147.00	150.40	144.58	149.46	149.46	2,876,800
2026-07-29	146.13	153.08	143.56	147.78	147.78	3,663,500
2026-07-28	145.81	149.00	145.04	147.05	147.05	2,519,980
2026-07-27	140.94	144.54	140.84	143.88	143.88	2,112,612
2026-07-24	136.79	140.61	136.27	139.46	139.46	1,488,100

Page 1 of 21 · 1,255 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.