CBRE Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	85.463	85.489	84.578	84.578	84.578	1,504
2023-09-11	85.565	86.167	85.565	85.976	85.976	1,494
2023-09-08	85.110	85.637	85.110	85.605	85.605	69
2023-09-07	84.335	84.340	84.335	84.340	84.340	191
2023-09-06	86.291	86.693	86.100	86.100	86.100	255
2023-09-05	85.536	85.734	85.279	85.700	85.700	862
2023-09-01	85.745	85.965	85.711	85.965	85.965	117
2023-08-31	84.911	85.885	84.901	85.875	85.875	328
2023-08-30	85.273	85.273	85.273	85.273	85.273	920
2023-08-29	84.510	84.839	84.510	84.839	84.839	38
2023-08-25	84.053	84.053	82.989	82.989	82.989	42
2023-08-24	83.640	84.118	83.406	83.717	83.717	1,550
2023-08-23	82.517	82.517	82.517	82.517	82.517	1,172
2023-08-22	82.250	82.250	81.848	81.848	81.848	58
2023-08-21	82.220	82.220	80.785	80.785	80.785	800
2023-08-18	82.568	82.568	82.112	82.480	82.480	956
2023-08-17	83.495	83.495	83.495	83.495	83.495	174
2023-08-16	83.970	84.006	83.665	83.679	83.679	17
2023-08-15	83.250	83.260	83.055	83.055	83.055	374
2023-08-14	84.285	84.285	84.285	84.285	84.285	325
2023-08-11	84.910	84.910	84.018	84.535	84.535	31,792
2023-08-10	85.175	85.453	84.260	84.260	84.260	120
2023-08-09	84.878	85.324	84.858	85.324	85.324	434
2023-08-08	83.773	84.079	83.773	84.079	84.079	240
2023-08-07	84.335	84.750	84.325	84.750	84.750	1,330
2023-08-04	83.710	84.355	83.231	84.355	84.355	331
2023-08-03	83.192	83.192	83.192	83.192	83.192	290
2023-08-02	82.630	83.580	81.933	83.580	83.580	280
2023-08-01	81.630	83.390	81.630	83.390	83.390	281
2023-07-31	83.150	83.150	83.095	83.095	83.095	368
2023-07-28	84.113	84.113	82.500	82.500	82.500	486
2023-07-27	85.902	85.902	83.749	83.749	83.749	381
2023-07-26	88.615	88.615	87.688	87.688	87.688	152
2023-07-25	87.529	88.250	87.332	88.250	88.250	508
2023-07-21	87.565	88.030	87.565	88.030	88.030	200
2023-07-20	88.910	88.910	87.720	87.720	87.720	850
2023-07-19	88.703	88.901	88.507	88.710	88.710	830
2023-07-18	88.145	88.844	88.145	88.547	88.547	473
2023-07-17	86.920	87.935	86.580	87.935	87.935	793
2023-07-14	88.050	88.050	87.150	87.199	87.199	211
2023-07-13	86.794	87.299	86.794	87.299	87.299	671
2023-07-12	85.360	86.370	85.048	86.370	86.370	559
2023-07-11	83.841	84.205	83.841	84.159	84.159	2,800
2023-07-10	81.580	82.110	81.580	82.027	82.027	257
2023-07-07	82.168	82.946	82.037	82.830	82.830	2,934
2023-07-06	81.020	81.252	80.278	80.666	80.666	900
2023-07-05	81.220	81.855	81.106	81.855	81.855	757
2023-07-03	81.714	82.303	81.525	81.800	81.800	2,754
2023-06-30	80.931	80.936	79.882	80.279	80.279	1,151
2023-06-29	78.829	79.826	78.829	79.826	79.826	1,620
2023-06-28	77.566	77.812	77.445	77.720	77.720	856
2023-06-27	75.449	77.890	75.449	77.890	77.890	713
2023-06-26	75.720	76.640	75.719	76.163	76.163	256
2023-06-23	74.815	74.917	74.410	74.410	74.410	100
2023-06-22	76.544	76.544	75.933	75.941	75.941	1,032
2023-06-21	76.571	76.672	76.424	76.625	76.625	801
2023-06-20	77.183	77.279	76.583	76.636	76.636	1,631
2023-06-19	79.040	79.040	79.040	79.040	79.040	162
2023-06-16	78.670	78.980	78.150	78.150	78.150	92,016
2023-06-15	77.418	77.948	77.321	77.948	77.948	645

← NewerPage 14 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.