CBRE Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 114.67 | 116.07 | 114.67 | 115.33 | 115.33 | 1,853 |
| 2024-08-30 | 114.63 | 115.86 | 114.63 | 114.85 | 114.85 | 288 |
| 2024-08-29 | 115.54 | 115.65 | 114.60 | 115.48 | 115.48 | 1,062 |
| 2024-08-28 | 115.79 | 116.38 | 115.05 | 115.32 | 115.32 | 478 |
| 2024-08-27 | 115.77 | 116.90 | 115.40 | 115.82 | 115.82 | 541 |
| 2024-08-23 | 113.88 | 117.41 | 113.88 | 116.53 | 116.53 | 1,483 |
| 2024-08-22 | 112.12 | 113.00 | 112.04 | 113.00 | 113.00 | 1,864 |
| 2024-08-21 | 111.99 | 111.99 | 110.98 | 111.93 | 111.93 | 400 |
| 2024-08-20 | 111.95 | 112.73 | 111.82 | 111.82 | 111.82 | 14,767 |
| 2024-08-19 | 111.65 | 112.31 | 111.25 | 112.31 | 112.31 | 6 |
| 2024-08-16 | 109.94 | 111.60 | 109.94 | 111.48 | 111.48 | 1,856 |
| 2024-08-15 | 111.70 | 112.00 | 110.93 | 111.90 | 111.90 | 47 |
| 2024-08-14 | 110.83 | 111.35 | 109.87 | 110.54 | 110.54 | 606 |
| 2024-08-13 | 108.06 | 110.15 | 108.06 | 110.15 | 110.15 | 586 |
| 2024-08-12 | 109.00 | 109.30 | 107.87 | 107.98 | 107.98 | 1,531 |
| 2024-08-09 | 108.55 | 109.99 | 108.55 | 109.99 | 109.99 | 147 |
| 2024-08-08 | 107.63 | 108.69 | 106.41 | 108.02 | 108.02 | 627 |
| 2024-08-07 | 109.81 | 110.19 | 107.90 | 109.29 | 109.29 | 415 |
| 2024-08-06 | 104.37 | 109.56 | 104.37 | 109.56 | 109.56 | 1,653 |
| 2024-08-05 | 108.38 | 109.52 | 106.32 | 108.45 | 108.45 | 1,774 |
| 2024-08-02 | 111.23 | 113.00 | 108.91 | 109.68 | 109.68 | 1,220 |
| 2024-08-01 | 113.45 | 113.50 | 111.06 | 111.24 | 111.24 | 634 |
| 2024-07-31 | 112.30 | 112.87 | 111.02 | 112.62 | 112.62 | 1,606 |
| 2024-07-30 | 111.27 | 111.27 | 110.27 | 110.93 | 110.93 | 493 |
| 2024-07-29 | 110.89 | 112.21 | 109.51 | 110.70 | 110.70 | 1,037 |
| 2024-07-26 | 110.49 | 111.53 | 109.00 | 109.70 | 109.70 | 1,377 |
| 2024-07-25 | 103.32 | 110.27 | 101.97 | 110.27 | 110.27 | 2,994 |
| 2024-07-24 | 99.329 | 99.370 | 98.572 | 98.742 | 98.742 | 154 |
| 2024-07-23 | 98.465 | 100.17 | 98.350 | 99.575 | 99.575 | 446 |
| 2024-07-22 | 97.510 | 97.743 | 97.191 | 97.665 | 97.665 | 252 |
| 2024-07-19 | 97.664 | 97.680 | 96.993 | 97.069 | 97.069 | 749 |
| 2024-07-18 | 98.080 | 99.411 | 97.340 | 97.763 | 97.763 | 832 |
| 2024-07-17 | 96.938 | 98.117 | 96.896 | 98.117 | 98.117 | 1,025 |
| 2024-07-16 | 96.880 | 97.773 | 96.580 | 96.814 | 96.814 | 487 |
| 2024-07-15 | 95.500 | 96.090 | 94.779 | 96.090 | 96.090 | 905 |
| 2024-07-12 | 93.620 | 94.877 | 93.070 | 94.665 | 94.665 | 928 |
| 2024-07-11 | 91.500 | 93.632 | 91.200 | 93.200 | 93.200 | 1,340 |
| 2024-07-10 | 88.842 | 90.020 | 88.444 | 89.460 | 89.460 | 1,190 |
| 2024-07-09 | 87.810 | 89.280 | 87.590 | 89.280 | 89.280 | 392 |
| 2024-07-08 | 87.700 | 88.120 | 86.430 | 88.050 | 88.050 | 10 |
| 2024-07-05 | 86.670 | 86.996 | 86.371 | 86.930 | 86.930 | 288 |
| 2024-07-03 | 87.150 | 87.287 | 87.140 | 87.287 | 87.287 | 222 |
| 2024-07-02 | 85.760 | 86.279 | 85.760 | 86.275 | 86.275 | 438 |
| 2024-07-01 | 88.830 | 88.830 | 86.280 | 86.462 | 86.462 | 356 |
| 2024-06-28 | 89.552 | 89.696 | 88.369 | 88.755 | 88.755 | 114,989 |
| 2024-06-27 | 88.175 | 89.151 | 88.164 | 88.969 | 88.969 | 960 |
| 2024-06-26 | 88.300 | 88.300 | 87.190 | 87.549 | 87.549 | 128,977 |
| 2024-06-25 | 90.520 | 90.520 | 87.156 | 87.310 | 87.310 | 1,047 |
| 2024-06-24 | 90.595 | 91.250 | 89.655 | 89.655 | 89.655 | 38 |
| 2024-06-21 | 90.342 | 90.950 | 89.890 | 90.455 | 90.455 | 208 |
| 2024-06-20 | 87.230 | 90.535 | 87.230 | 90.310 | 90.310 | 1,260 |
| 2024-06-18 | 87.876 | 88.890 | 87.731 | 88.476 | 88.476 | 18,619 |
| 2024-06-17 | 86.700 | 86.953 | 86.320 | 86.845 | 86.845 | 659 |
| 2024-06-14 | 88.200 | 88.309 | 87.015 | 87.040 | 87.040 | 81 |
| 2024-06-13 | 88.770 | 89.200 | 88.323 | 89.200 | 89.200 | 797 |
| 2024-06-12 | 87.140 | 90.300 | 87.140 | 89.290 | 89.290 | 19,075 |
| 2024-06-11 | 86.892 | 87.150 | 86.679 | 87.096 | 87.096 | 263 |
| 2024-06-10 | 85.050 | 87.073 | 84.830 | 87.073 | 87.073 | 654 |
| 2024-06-07 | 84.580 | 85.342 | 84.500 | 85.340 | 85.340 | 583 |
| 2024-06-06 | 85.895 | 86.240 | 85.429 | 86.240 | 86.240 | 1,213 |
Stock splits
No stock splits on record.
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.