CBRE Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 85.430 | 86.570 | 85.111 | 86.570 | 86.570 | 192 |
| 2024-06-04 | 86.316 | 86.431 | 85.805 | 85.835 | 85.835 | 374 |
| 2024-06-03 | 88.710 | 88.710 | 86.810 | 86.810 | 86.810 | 906 |
| 2024-05-31 | 87.650 | 87.650 | 86.614 | 86.720 | 86.720 | 803 |
| 2024-05-30 | 86.300 | 87.220 | 86.080 | 87.220 | 87.220 | 31,961 |
| 2024-05-29 | 85.652 | 86.110 | 85.585 | 86.010 | 86.010 | 327 |
| 2024-05-28 | 87.840 | 88.030 | 87.274 | 87.792 | 87.792 | 567 |
| 2024-05-24 | 87.980 | 88.384 | 87.180 | 87.715 | 87.715 | 13 |
| 2024-05-23 | 88.390 | 89.130 | 87.830 | 87.880 | 87.880 | 30 |
| 2024-05-22 | 90.121 | 90.480 | 89.768 | 89.910 | 89.910 | 75 |
| 2024-05-21 | 90.460 | 90.540 | 90.000 | 90.410 | 90.410 | 53 |
| 2024-05-20 | 91.390 | 91.390 | 89.980 | 90.310 | 90.310 | 281 |
| 2024-05-17 | 93.080 | 93.080 | 91.390 | 91.470 | 91.470 | 453 |
| 2024-05-16 | 92.620 | 93.260 | 92.550 | 92.550 | 92.550 | 107 |
| 2024-05-15 | 90.005 | 90.845 | 89.850 | 90.789 | 90.789 | 60 |
| 2024-05-14 | 89.000 | 89.598 | 89.000 | 89.570 | 89.570 | 26 |
| 2024-05-13 | 90.220 | 91.050 | 88.513 | 88.660 | 88.660 | 2,089 |
| 2024-05-10 | 87.930 | 89.260 | 87.510 | 88.960 | 88.960 | 858 |
| 2024-05-09 | 86.570 | 87.930 | 86.570 | 87.299 | 87.299 | 64 |
| 2024-05-08 | 86.297 | 86.379 | 86.280 | 86.280 | 86.280 | 660 |
| 2024-05-07 | 86.560 | 87.570 | 86.270 | 87.460 | 87.460 | 132 |
| 2024-05-03 | 86.210 | 88.261 | 86.210 | 86.324 | 86.324 | 376 |
| 2024-05-02 | 86.830 | 87.171 | 86.370 | 86.963 | 86.963 | 1,589 |
| 2024-05-01 | 86.940 | 86.940 | 85.850 | 86.150 | 86.150 | 179 |
| 2024-04-30 | 86.990 | 88.160 | 86.770 | 87.965 | 87.965 | 772 |
| 2024-04-29 | 88.405 | 88.480 | 87.910 | 87.910 | 87.910 | 45 |
| 2024-04-26 | 88.070 | 88.110 | 87.686 | 87.700 | 87.700 | 501 |
| 2024-04-25 | 86.060 | 86.200 | 85.100 | 86.080 | 86.080 | 61 |
| 2024-04-24 | 86.830 | 86.830 | 86.360 | 86.360 | 86.360 | 2 |
| 2024-04-23 | 86.638 | 87.550 | 86.638 | 87.540 | 87.540 | 38 |
| 2024-04-22 | 84.900 | 86.028 | 84.900 | 85.960 | 85.960 | 23,806 |
| 2024-04-19 | 85.307 | 85.554 | 84.890 | 84.890 | 84.890 | 553 |
| 2024-04-18 | 85.135 | 86.020 | 85.071 | 86.000 | 86.000 | 624 |
| 2024-04-17 | 85.660 | 85.928 | 85.320 | 85.400 | 85.400 | 638 |
| 2024-04-16 | 86.210 | 86.480 | 84.990 | 85.507 | 85.507 | 398 |
| 2024-04-15 | 90.190 | 90.190 | 87.460 | 87.460 | 87.460 | 126 |
| 2024-04-12 | 89.788 | 90.115 | 89.788 | 89.990 | 89.990 | 1,007 |
| 2024-04-11 | 91.450 | 91.960 | 90.155 | 90.985 | 90.985 | 113 |
| 2024-04-10 | 93.545 | 93.870 | 91.840 | 91.840 | 91.840 | 345 |
| 2024-04-09 | 96.570 | 96.890 | 95.250 | 95.300 | 95.300 | 24,395 |
| 2024-04-08 | 96.920 | 96.920 | 95.960 | 96.550 | 96.550 | 151 |
| 2024-04-05 | 95.658 | 96.003 | 95.321 | 95.988 | 95.988 | 797 |
| 2024-04-04 | 97.320 | 97.320 | 96.621 | 96.621 | 96.621 | 2,201 |
| 2024-04-03 | 94.632 | 95.295 | 94.517 | 95.072 | 95.072 | 499 |
| 2024-04-02 | 93.900 | 93.977 | 93.153 | 93.977 | 93.977 | 692 |
| 2024-03-28 | 97.280 | 98.070 | 97.280 | 97.350 | 97.350 | 407 |
| 2024-03-27 | 97.000 | 97.390 | 96.260 | 96.560 | 96.560 | 765 |
| 2024-03-26 | 96.230 | 96.740 | 95.730 | 96.610 | 96.610 | 1,460 |
| 2024-03-25 | 96.690 | 97.040 | 95.476 | 95.836 | 95.836 | 1,657 |
| 2024-03-22 | 97.800 | 98.290 | 96.500 | 97.010 | 97.010 | 1,051 |
| 2024-03-21 | 95.830 | 97.965 | 95.830 | 97.965 | 97.965 | 3,080 |
| 2024-03-20 | 92.760 | 95.180 | 92.760 | 95.180 | 95.180 | 1,202 |
| 2024-03-19 | 92.920 | 93.511 | 92.340 | 93.058 | 93.058 | 347 |
| 2024-03-18 | 94.080 | 94.350 | 93.140 | 93.300 | 93.300 | 1,091 |
| 2024-03-15 | 92.819 | 93.323 | 92.150 | 92.770 | 92.770 | 1,171 |
| 2024-03-14 | 94.380 | 94.380 | 92.595 | 92.601 | 92.601 | 1,857 |
| 2024-03-13 | 94.140 | 94.440 | 93.010 | 94.270 | 94.270 | 365 |
| 2024-03-12 | 94.170 | 94.170 | 92.610 | 92.610 | 92.610 | 108 |
| 2024-03-11 | 94.050 | 94.360 | 92.570 | 93.580 | 93.580 | 450 |
| 2024-03-08 | 94.380 | 95.226 | 93.750 | 94.770 | 94.770 | 338 |
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.