CBRE Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	81.590	82.100	81.590	82.100	82.100	1,804
2023-12-06	81.680	83.340	81.680	82.630	82.630	67
2023-12-05	80.861	81.074	80.610	81.074	81.074	145
2023-12-04	80.670	82.017	80.670	81.900	81.900	87
2023-12-01	79.120	81.203	79.120	81.152	81.152	182
2023-11-30	79.720	79.720	78.520	78.730	78.730	205
2023-11-29	79.810	80.430	79.260	79.260	79.260	13
2023-11-28	78.700	79.130	78.430	79.130	79.130	1,151
2023-11-24	78.580	78.863	78.510	78.863	78.863	116
2023-11-22	78.760	78.890	78.260	78.435	78.435	821
2023-11-21	77.020	78.245	77.020	78.245	78.245	1,020
2023-11-20	77.890	78.050	77.576	77.640	77.640	1,612
2023-11-17	78.578	79.050	77.589	77.600	77.600	350
2023-11-16	78.670	78.820	77.460	77.650	77.650	395
2023-11-15	77.820	78.800	77.820	78.327	78.327	671
2023-11-14	77.897	79.980	77.630	79.000	79.000	452
2023-11-13	73.210	73.210	72.340	72.340	72.340	526
2023-11-10	72.355	73.500	71.870	73.500	73.500	157
2023-11-09	73.999	74.016	73.906	73.906	73.906	560
2023-11-08	74.590	74.590	74.590	74.590	74.590	3
2023-11-07	74.680	74.680	74.250	74.390	74.390	1,056
2023-11-06	76.010	76.080	74.895	74.910	74.910	40,728
2023-11-03	73.580	76.370	73.580	75.810	75.810	9,256
2023-11-02	72.450	72.524	71.330	71.580	71.580	1,523
2023-11-01	69.790	70.130	69.650	69.650	69.650	1
2023-10-31	68.715	70.030	68.150	69.778	69.778	784
2023-10-30	66.774	67.766	66.160	67.700	67.700	1,209
2023-10-27	65.360	65.828	64.610	65.700	65.700	773
2023-10-26	65.880	66.730	65.880	66.630	66.630	18
2023-10-25	65.950	65.950	64.915	65.570	65.570	221
2023-10-24	67.460	68.045	66.958	66.958	66.958	1,209
2023-10-23	66.710	67.700	66.160	67.450	67.450	57
2023-10-20	68.190	68.280	67.000	67.970	67.970	571
2023-10-19	69.800	69.948	69.030	69.030	69.030	1,311
2023-10-18	70.890	71.535	69.400	70.005	70.005	127
2023-10-17	71.010	72.337	71.010	72.337	72.337	18
2023-10-16	72.280	72.391	72.030	72.275	72.275	606
2023-10-13	72.664	72.664	71.340	71.340	71.340	722
2023-10-12	73.380	73.380	72.984	73.070	73.070	190
2023-10-11	73.850	73.850	73.411	73.455	73.455	189
2023-10-10	72.865	73.514	72.673	73.220	73.220	718
2023-10-09	71.760	71.760	71.760	71.760	71.760	8
2023-10-06	71.920	73.045	71.027	73.045	73.045	1,351
2023-10-05	70.975	71.442	70.956	71.442	71.442	425
2023-10-04	71.232	71.232	70.756	70.885	70.885	312
2023-10-03	72.465	72.465	71.158	71.200	71.200	162
2023-10-02	72.574	72.730	72.000	72.200	72.200	902
2023-09-29	74.125	74.589	74.003	74.589	74.589	1,165
2023-09-28	73.880	73.910	73.610	73.910	73.910	36,936
2023-09-27	73.080	73.670	72.625	73.670	73.670	4,749
2023-09-26	74.500	74.825	74.200	74.200	74.200	755
2023-09-25	74.950	75.700	74.950	75.375	75.375	35
2023-09-22	75.715	75.715	75.100	75.115	75.115	924
2023-09-21	77.325	77.325	75.802	75.821	75.821	1,102
2023-09-20	79.115	79.240	79.115	79.240	79.240	280
2023-09-19	79.005	79.005	77.700	77.783	77.783	7,770
2023-09-18	78.138	79.585	78.138	79.185	79.185	367
2023-09-15	79.600	79.600	78.225	78.808	78.808	409
2023-09-14	78.745	79.130	78.745	78.984	78.984	626
2023-09-13	84.672	85.125	78.305	78.305	78.305	640

← NewerPage 13 of 20 · 1,183 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.