CBRE Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	76.835	76.917	76.835	76.906	76.906	28
2023-03-10	80.442	80.442	77.500	77.500	77.500	986
2023-03-09	82.972	83.188	82.301	82.301	82.301	557
2023-03-08	82.765	83.245	82.765	83.245	83.245	154
2023-03-07	84.503	84.848	83.325	83.325	83.325	270
2023-03-06	85.600	85.875	85.592	85.592	85.592	799
2023-03-03	85.096	85.416	85.024	85.224	85.224	460
2023-03-02	82.790	82.790	82.635	82.769	82.769	318
2023-03-01	84.537	84.733	84.150	84.716	84.716	1,677
2023-02-28	84.888	85.972	84.888	85.972	85.972	395
2023-02-27	86.411	86.411	85.677	85.677	85.677	150
2023-02-24	85.450	85.591	84.512	84.512	84.512	550
2023-02-23	85.453	86.654	85.453	85.628	85.628	320
2023-02-22	86.478	86.478	85.779	85.829	85.829	800
2023-02-21	87.708	87.708	86.340	86.340	86.340	500
2023-02-17	88.790	88.790	87.657	87.657	87.657	750
2023-02-16	88.380	88.394	88.380	88.380	88.380	164
2023-02-15	89.293	89.293	89.293	89.293	89.293	100
2023-02-14	88.115	89.457	87.983	88.401	88.401	826
2023-02-13	87.915	88.065	87.915	88.065	88.065	254
2023-02-09	86.566	88.100	86.566	88.100	88.100	300
2023-02-07	85.070	85.625	84.931	85.625	85.625	209
2023-02-06	85.259	85.861	85.118	85.624	85.624	410
2023-02-03	86.733	87.924	86.645	86.820	86.820	500
2023-02-02	87.000	89.114	87.000	89.037	89.037	1,043
2023-02-01	84.221	84.221	83.509	83.549	83.549	1,011
2023-01-31	84.317	85.375	84.317	85.375	85.375	253
2023-01-27	83.150	83.150	83.150	83.150	83.150	199
2023-01-26	83.938	83.938	82.717	82.717	82.717	399
2023-01-25	81.886	81.886	81.428	81.460	81.460	561
2023-01-24	84.590	84.590	84.590	84.590	84.590	66
2023-01-23	83.935	83.935	83.935	83.935	83.935	587
2023-01-20	83.410	83.410	83.410	83.410	83.410	40
2023-01-19	82.358	82.371	82.352	82.371	82.371	260
2023-01-18	84.490	84.490	84.490	84.490	84.490	94
2023-01-17	86.020	86.460	85.100	85.100	85.100	4,284
2023-01-10	80.995	82.350	80.995	82.350	82.350	6
2023-01-06	79.014	79.014	79.014	79.014	79.014	116
2023-01-05	78.391	78.391	78.287	78.287	78.287	200
2023-01-04	80.150	80.150	79.749	79.749	79.749	828
2023-01-03	78.870	78.870	78.795	78.795	78.795	263
2022-12-23	75.447	75.850	75.447	75.850	75.850	712
2022-12-22	75.722	75.722	75.515	75.515	75.515	150
2022-12-21	75.510	76.004	75.510	76.004	76.004	251
2022-12-20	74.730	75.525	74.730	75.525	75.525	277
2022-12-19	75.787	75.787	75.782	75.782	75.782	600
2022-12-16	75.961	75.961	75.610	75.765	75.765	228
2022-12-14	80.168	80.185	79.667	79.667	79.667	193
2022-12-13	79.541	80.092	79.437	79.437	79.437	771
2022-12-12	75.335	75.730	75.335	75.730	75.730	64
2022-12-09	75.825	75.825	75.825	75.825	75.825	12
2022-12-08	76.998	76.998	76.998	76.998	76.998	270
2022-12-06	77.538	77.538	77.410	77.410	77.410	589
2022-12-02	78.540	78.964	78.540	78.939	78.939	217
2022-12-01	80.010	80.082	79.670	79.730	79.730	215
2022-11-30	76.078	76.078	76.078	76.078	76.078	200
2022-11-25	76.470	77.460	76.470	77.192	77.192	307
2022-11-22	75.260	75.260	75.260	75.260	75.260	6,778
2022-11-21	75.000	75.400	75.000	75.400	75.400	2
2022-11-18	75.620	75.742	75.553	75.742	75.742	700

← NewerPage 16 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.