CBRE Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	73.710	74.180	73.710	74.180	74.180	2
2022-11-15	77.245	77.254	77.212	77.254	77.254	160
2022-11-14	77.915	78.230	76.515	76.515	76.515	324
2022-11-11	78.170	78.530	78.170	78.530	78.530	95
2022-11-10	74.475	77.020	74.475	76.400	76.400	2,570
2022-11-09	70.580	70.677	70.512	70.677	70.677	91
2022-11-08	71.324	71.324	71.324	71.324	71.324	215
2022-11-07	71.898	71.898	70.775	70.790	70.790	44
2022-11-04	71.790	71.790	69.800	69.800	69.800	5
2022-11-03	69.850	69.850	69.850	69.850	69.850	5,732
2022-11-02	72.569	72.569	72.569	72.569	72.569	1
2022-11-01	72.110	73.050	72.110	73.050	73.050	70
2022-10-31	70.410	71.320	70.410	71.320	71.320	1
2022-10-28	70.790	70.973	70.510	70.510	70.510	203
2022-10-27	72.000	72.000	69.010	69.725	69.725	564
2022-10-24	69.820	69.820	69.820	69.820	69.820	91
2022-10-21	67.559	68.351	67.559	68.351	68.351	182
2022-10-20	67.810	68.108	67.810	68.108	68.108	399
2022-10-19	69.150	69.150	67.890	67.890	67.890	664
2022-10-18	71.620	71.620	70.444	70.444	70.444	1,415
2022-10-17	69.645	70.080	69.645	70.080	70.080	50
2022-10-14	70.540	70.540	68.584	68.584	68.584	1,260
2022-10-13	66.660	66.660	66.485	66.485	66.485	55
2022-10-12	69.250	69.250	69.250	69.250	69.250	7,953
2022-10-11	68.720	68.720	68.720	68.720	68.720	100
2022-10-07	70.685	71.670	70.685	71.670	71.670	8,384
2022-10-06	73.077	73.077	71.785	72.170	72.170	314
2022-10-05	72.977	73.070	72.453	73.070	73.070	321
2022-10-04	71.686	72.370	71.686	72.151	72.151	815
2022-10-03	67.562	70.900	67.562	70.900	70.900	680
2022-09-30	68.290	68.521	67.551	68.469	68.469	1,317
2022-09-29	67.799	67.799	67.308	67.308	67.308	449
2022-09-28	68.950	69.551	68.293	69.547	69.547	753
2022-09-27	69.920	70.244	68.540	68.540	68.540	11,765
2022-09-26	69.980	70.585	69.980	70.398	70.398	1,289
2022-09-23	71.073	71.213	70.749	70.796	70.796	1,563
2022-09-22	73.010	73.010	71.829	72.129	72.129	14,932
2022-09-21	74.980	75.663	74.980	75.491	75.491	7,035
2022-09-16	76.220	76.220	76.220	76.220	76.220	1
2022-09-15	78.072	78.072	78.072	78.072	78.072	329
2022-09-14	77.760	77.760	77.760	77.760	77.760	1
2022-09-13	79.340	79.350	78.905	78.905	78.905	281
2022-09-12	81.540	81.678	81.540	81.540	81.540	84,658
2022-09-09	80.805	80.890	80.805	80.890	80.890	301
2022-09-08	78.540	79.440	78.540	79.440	79.440	1
2022-09-07	76.920	77.210	76.920	77.210	77.210	1
2022-09-06	77.780	77.920	77.780	77.920	77.920	4
2022-09-02	78.600	79.589	77.384	77.387	77.387	2,096
2022-09-01	78.260	78.260	76.289	76.289	76.289	273
2022-08-31	79.404	79.404	79.404	79.404	79.404	100
2022-08-26	81.615	81.670	81.170	81.170	81.170	74
2022-08-24	81.765	81.765	81.765	81.765	81.765	23
2022-08-23	81.640	81.640	81.640	81.640	81.640	26
2022-08-22	83.700	83.700	82.270	82.270	82.270	1
2022-08-18	86.445	86.445	86.445	86.445	86.445	4
2022-08-17	86.290	86.290	85.619	85.619	85.619	26
2022-08-16	87.450	87.450	87.000	87.400	87.400	2
2022-08-15	87.230	87.640	87.230	87.640	87.640	8
2022-08-12	86.030	86.030	86.030	86.030	86.030	1
2022-08-11	86.300	86.300	86.300	86.300	86.300	1

← NewerPage 17 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.