CBRE Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 84.945 | 85.985 | 84.945 | 85.985 | 85.985 | 145 |
| 2022-08-09 | 83.565 | 83.565 | 83.565 | 83.565 | 83.565 | 30 |
| 2022-08-08 | 84.730 | 85.340 | 84.590 | 84.790 | 84.790 | 3,662 |
| 2022-08-05 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 72 |
| 2022-08-03 | 83.080 | 83.950 | 83.080 | 83.950 | 83.950 | 2 |
| 2022-08-02 | 84.180 | 84.180 | 82.595 | 83.260 | 83.260 | 13 |
| 2022-08-01 | 84.690 | 84.747 | 84.055 | 84.690 | 84.690 | 248 |
| 2022-07-28 | 83.900 | 84.450 | 83.900 | 84.450 | 84.450 | 113 |
| 2022-07-27 | 81.990 | 81.990 | 81.990 | 81.990 | 81.990 | 28 |
| 2022-07-26 | 82.810 | 82.810 | 81.595 | 81.595 | 81.595 | 20 |
| 2022-07-25 | 82.400 | 83.110 | 82.400 | 82.940 | 82.940 | 4 |
| 2022-07-22 | 82.275 | 82.275 | 81.860 | 82.220 | 82.220 | 317 |
| 2022-07-21 | 79.960 | 80.760 | 79.960 | 80.760 | 80.760 | 1 |
| 2022-07-20 | 79.240 | 79.240 | 79.240 | 79.240 | 79.240 | 37 |
| 2022-07-19 | 79.150 | 79.725 | 79.150 | 79.587 | 79.587 | 16 |
| 2022-07-18 | 78.600 | 79.105 | 78.470 | 78.590 | 78.590 | 96 |
| 2022-07-15 | 75.875 | 78.000 | 75.875 | 78.000 | 78.000 | 4,704 |
| 2022-07-14 | 73.780 | 74.670 | 73.690 | 74.670 | 74.670 | 106 |
| 2022-07-13 | 75.290 | 75.290 | 74.320 | 75.125 | 75.125 | 235 |
| 2022-07-12 | 75.270 | 77.145 | 75.270 | 77.145 | 77.145 | 6 |
| 2022-07-11 | 75.200 | 75.610 | 75.200 | 75.610 | 75.610 | 236 |
| 2022-07-07 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 1 |
| 2022-07-06 | 75.790 | 75.790 | 75.790 | 75.790 | 75.790 | 100 |
| 2022-07-05 | 74.450 | 75.940 | 74.450 | 75.890 | 75.890 | 452 |
| 2022-07-01 | 73.180 | 75.060 | 73.180 | 75.060 | 75.060 | 1 |
| 2022-06-30 | 72.850 | 74.950 | 72.690 | 74.950 | 74.950 | 1 |
| 2022-06-29 | 73.460 | 73.460 | 72.584 | 72.970 | 72.970 | 142,993 |
| 2022-06-28 | 74.670 | 75.310 | 74.670 | 74.722 | 74.722 | 71 |
| 2022-06-27 | 73.470 | 74.086 | 73.470 | 74.040 | 74.040 | 304 |
| 2022-06-23 | 71.770 | 71.920 | 71.770 | 71.920 | 71.920 | 20 |
| 2022-06-21 | 71.280 | 71.280 | 71.160 | 71.160 | 71.160 | 2 |
| 2022-06-17 | 70.430 | 70.430 | 70.430 | 70.430 | 70.430 | 1 |
| 2022-06-16 | 69.160 | 69.380 | 68.400 | 68.400 | 68.400 | 547 |
| 2022-06-14 | 70.540 | 70.820 | 70.540 | 70.820 | 70.820 | 23 |
| 2022-06-13 | 71.130 | 71.130 | 69.610 | 70.925 | 70.925 | 459 |
| 2022-06-10 | 73.800 | 73.990 | 73.180 | 73.180 | 73.180 | 1 |
| 2022-06-09 | 76.375 | 76.390 | 76.375 | 76.390 | 76.390 | 1 |
| 2022-06-08 | 79.890 | 79.890 | 78.475 | 78.475 | 78.475 | 12,473 |
| 2022-06-06 | 80.910 | 81.145 | 80.420 | 81.145 | 81.145 | 5,544 |
| 2022-06-01 | 80.195 | 80.195 | 79.740 | 79.740 | 79.740 | 3 |
| 2022-05-31 | 84.050 | 84.050 | 82.630 | 82.950 | 82.950 | 10,020 |
| 2022-05-27 | 82.960 | 83.925 | 82.850 | 83.925 | 83.925 | 2,667 |
| 2022-05-26 | 81.305 | 81.305 | 81.305 | 81.305 | 81.305 | 1,166 |
| 2022-05-24 | 77.626 | 77.940 | 76.760 | 77.940 | 77.940 | 76 |
| 2022-05-23 | 79.570 | 79.570 | 79.570 | 79.570 | 79.570 | 1 |
| 2022-05-20 | 80.020 | 81.210 | 80.020 | 81.210 | 81.210 | 1 |
| 2022-05-18 | 80.940 | 80.940 | 80.940 | 80.940 | 80.940 | 3 |
| 2022-05-17 | 81.240 | 81.240 | 81.240 | 81.240 | 81.240 | 320 |
| 2022-05-16 | 79.900 | 80.430 | 79.900 | 80.430 | 80.430 | 1 |
| 2022-05-12 | 77.510 | 78.350 | 77.510 | 77.810 | 77.810 | 1 |
| 2022-05-10 | 80.360 | 80.360 | 79.730 | 79.760 | 79.760 | 416 |
| 2022-05-09 | 79.520 | 81.120 | 79.520 | 80.020 | 80.020 | 83 |
| 2022-05-06 | 81.770 | 81.770 | 81.770 | 81.770 | 81.770 | 10 |
| 2022-05-05 | 85.290 | 85.650 | 81.720 | 82.080 | 82.080 | 163 |
| 2022-05-03 | 82.220 | 82.240 | 82.220 | 82.240 | 82.240 | 76 |
| 2022-04-29 | 85.510 | 85.510 | 85.510 | 85.510 | 85.510 | 342 |
| 2022-04-27 | 83.195 | 83.870 | 83.195 | 83.870 | 83.870 | 352 |
| 2022-04-25 | 83.815 | 84.120 | 83.350 | 83.350 | 83.350 | 281 |
| 2022-04-21 | 88.205 | 88.220 | 87.620 | 87.620 | 87.620 | 12 |
| 2022-04-20 | 86.950 | 88.400 | 86.950 | 88.200 | 88.200 | 91 |
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.