CBRE Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	79.710	80.193	78.980	78.980	78.980	1,138
2023-06-13	78.500	79.292	78.423	78.982	78.982	314
2023-06-12	78.840	78.840	77.809	77.884	77.884	189
2023-06-09	78.709	78.780	78.530	78.676	78.676	210
2023-06-08	79.960	79.960	77.662	77.662	77.662	1,144
2023-06-07	78.250	78.810	77.836	78.787	78.787	406
2023-06-06	76.280	77.080	76.223	77.080	77.080	323
2023-06-05	76.860	77.719	75.921	76.485	76.485	138
2023-06-02	76.450	77.631	76.450	77.482	77.482	913
2023-06-01	74.510	75.098	74.040	74.945	74.945	404
2023-05-31	74.340	74.855	73.989	73.989	73.989	427
2023-05-30	76.140	76.140	74.927	74.979	74.979	657
2023-05-26	75.000	75.182	74.297	75.169	75.169	1,288
2023-05-25	75.070	75.070	74.110	74.870	74.870	3,379
2023-05-24	75.360	75.360	74.260	74.890	74.890	3,603
2023-05-23	77.950	78.307	76.350	76.370	76.370	570
2023-05-22	77.200	78.090	77.200	78.037	78.037	550
2023-05-19	77.440	77.870	76.535	76.535	76.535	704
2023-05-18	74.899	76.035	74.899	75.838	75.838	425
2023-05-17	74.200	75.330	73.277	74.880	74.880	478
2023-05-16	73.900	73.900	73.743	73.842	73.842	118
2023-05-15	73.430	73.567	73.217	73.567	73.567	254
2023-05-12	73.960	73.960	73.427	73.455	73.455	14,471
2023-05-11	73.400	73.421	73.400	73.400	73.400	20,232
2023-05-10	74.220	74.220	73.380	73.578	73.578	401
2023-05-09	72.130	72.130	71.742	71.742	71.742	95
2023-05-05	74.680	74.680	74.102	74.185	74.185	325
2023-05-04	73.650	73.919	72.853	73.249	73.249	360
2023-05-03	75.370	75.623	75.363	75.617	75.617	698
2023-05-02	75.990	75.990	73.862	73.870	73.870	642
2023-04-28	76.190	77.696	76.190	76.770	76.770	924
2023-04-27	73.746	76.640	73.669	76.640	76.640	441
2023-04-26	70.350	70.992	70.153	70.559	70.559	589
2023-04-25	70.310	70.603	70.255	70.571	70.571	665
2023-04-24	71.520	71.520	70.480	70.488	70.488	946
2023-04-21	72.750	72.750	71.751	71.940	71.940	3,801
2023-04-20	71.480	71.953	71.480	71.800	71.800	673
2023-04-19	71.490	71.887	71.490	71.887	71.887	585
2023-04-18	72.845	72.845	71.920	71.955	71.955	411
2023-04-17	70.790	71.292	70.788	71.292	71.292	1,067
2023-04-14	71.270	71.562	69.979	69.979	69.979	1,072
2023-04-13	70.110	70.405	69.485	70.405	70.405	2,473
2023-04-12	71.410	71.410	70.484	70.975	70.975	2,672
2023-04-11	70.290	70.330	70.290	70.330	70.330	101
2023-04-06	69.870	70.319	69.870	70.319	70.319	199
2023-04-05	70.000	70.230	69.950	69.950	69.950	19
2023-04-04	73.110	73.110	70.982	71.260	71.260	79,571
2023-04-03	72.530	72.530	72.059	72.359	72.359	310
2023-03-31	71.338	71.827	71.011	71.800	71.800	1,320
2023-03-30	70.593	70.723	70.593	70.598	70.598	95
2023-03-29	69.124	69.365	68.914	69.365	69.365	1,549
2023-03-28	68.342	69.115	68.342	68.780	68.780	1,683
2023-03-24	68.005	68.325	66.450	68.325	68.325	2,323
2023-03-23	71.210	72.568	71.078	71.078	71.078	5,844
2023-03-22	74.223	74.490	72.200	72.200	72.200	5,989
2023-03-21	75.930	75.947	75.044	75.439	75.439	1,756
2023-03-20	74.536	75.195	74.459	75.120	75.120	1,650
2023-03-17	75.260	75.260	74.255	74.353	74.353	9,589
2023-03-16	73.253	74.411	73.253	74.411	74.411	100,339
2023-03-15	73.325	73.325	73.325	73.325	73.325	12

← NewerPage 15 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.