CBRE Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	93.073	93.181	92.245	92.245	92.245	788
2024-03-06	94.260	94.880	92.068	92.210	92.210	673
2024-03-05	91.640	92.541	91.460	91.792	91.792	869
2024-03-04	92.635	92.900	91.777	91.777	91.777	660
2024-03-01	91.610	93.115	91.120	92.615	92.615	282
2024-02-29	92.420	92.450	91.123	91.123	91.123	570
2024-02-28	90.880	91.550	88.330	91.550	91.550	164,831
2024-02-27	91.040	91.215	90.718	90.740	90.740	992
2024-02-26	89.990	90.450	89.450	89.580	89.580	26
2024-02-23	91.380	91.424	90.225	91.424	91.424	296
2024-02-22	91.115	92.803	91.002	91.685	91.685	437
2024-02-21	90.390	90.837	89.940	89.940	89.940	424
2024-02-20	92.525	92.780	91.740	92.444	92.444	1,600
2024-02-16	94.300	94.570	93.075	93.075	93.075	335
2024-02-15	91.110	95.610	91.110	94.862	94.862	1,366
2024-02-14	86.180	86.560	85.372	86.560	86.560	843
2024-02-13	85.290	85.612	84.530	85.425	85.425	460
2024-02-12	86.760	88.350	86.640	88.350	88.350	1,064
2024-02-09	85.833	86.050	84.805	85.517	85.517	110
2024-02-08	83.662	84.675	83.560	83.856	83.856	1,746
2024-02-07	84.300	84.870	83.567	84.000	84.000	1,063
2024-02-06	83.480	84.050	83.480	84.050	84.050	361
2024-02-05	82.914	84.450	82.914	83.631	83.631	1,484
2024-02-02	84.585	85.090	83.460	84.195	84.195	466
2024-02-01	86.552	86.557	85.025	85.630	85.630	646
2024-01-31	86.790	87.970	86.099	87.639	87.639	711
2024-01-30	86.740	87.630	86.180	86.970	86.970	351
2024-01-29	86.100	86.730	85.790	86.590	86.590	19
2024-01-26	87.051	87.200	87.010	87.010	87.010	823
2024-01-25	87.040	87.040	86.260	86.510	86.510	1,727
2024-01-24	87.680	87.710	86.085	86.148	86.148	49,162
2024-01-23	88.370	88.840	85.510	86.537	86.537	1,093
2024-01-22	86.250	87.560	85.880	87.506	87.506	217
2024-01-19	83.781	85.050	83.608	85.050	85.050	395
2024-01-18	83.840	84.040	83.150	83.375	83.375	814
2024-01-17	84.260	84.740	83.160	83.160	83.160	19
2024-01-16	84.710	84.900	84.080	84.900	84.900	62
2024-01-12	85.345	85.780	84.895	85.250	85.250	519
2024-01-11	85.695	86.530	84.820	85.026	85.026	196
2024-01-10	87.040	87.070	86.270	86.270	86.270	581
2024-01-09	86.722	87.157	86.722	86.810	86.810	221
2024-01-08	87.140	87.370	87.140	87.370	87.370	403
2024-01-05	86.780	86.780	86.581	86.581	86.581	251
2024-01-04	88.575	88.956	88.060	88.060	88.060	358
2024-01-03	91.280	91.410	88.840	89.824	89.824	904
2024-01-02	92.205	92.580	91.610	92.500	92.500	614
2023-12-29	93.580	93.790	93.250	93.470	93.470	64
2023-12-28	94.040	94.040	93.100	93.800	93.800	151
2023-12-27	92.905	93.250	92.905	93.250	93.250	66
2023-12-22	91.250	91.900	91.250	91.900	91.900	12
2023-12-21	91.060	91.267	90.430	90.655	90.655	144
2023-12-20	89.865	91.020	89.865	90.920	90.920	490
2023-12-19	92.040	92.940	91.750	91.750	91.750	617
2023-12-18	91.100	91.100	90.523	90.900	90.900	389
2023-12-15	90.550	91.520	90.550	91.168	91.168	1,140
2023-12-14	86.100	90.590	86.100	90.430	90.430	15,766
2023-12-13	82.050	83.400	82.050	83.400	83.400	47
2023-12-12	82.301	82.340	81.840	82.060	82.060	38
2023-12-11	82.550	83.510	82.280	83.070	83.070	128
2023-12-08	81.897	82.907	81.897	82.063	82.063	275

← NewerPage 12 of 20 · 1,176 trading daysOlder →

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.