CBRE Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	86.080	86.970	86.080	86.670	86.670	2
2022-04-14	86.620	86.620	86.620	86.620	86.620	41
2022-04-13	85.950	85.950	85.950	85.950	85.950	1
2022-04-12	86.630	87.510	86.630	87.360	87.360	87,190
2022-04-11	86.440	86.970	86.440	86.580	86.580	6
2022-04-08	87.090	87.550	86.235	87.221	87.221	45
2022-04-07	88.242	88.242	86.080	86.080	86.080	4
2022-04-06	90.420	90.420	89.340	89.650	89.650	10
2022-04-05	92.320	92.320	91.850	91.850	91.850	1
2022-04-04	92.340	92.340	91.370	91.950	91.950	50
2022-04-01	92.000	92.000	91.800	91.800	91.800	14
2022-03-30	92.720	93.480	92.720	92.830	92.830	2
2022-03-29	91.420	93.140	91.420	93.050	93.050	1
2022-03-28	89.480	90.760	89.320	89.880	89.880	12
2022-03-25	90.450	90.450	90.450	90.450	90.450	1
2022-03-23	91.580	91.580	91.580	91.580	91.580	25,002
2022-03-18	92.940	92.940	90.830	91.350	91.350	1
2022-03-17	89.840	90.970	89.540	90.970	90.970	1
2022-03-16	89.250	90.020	88.635	88.635	88.635	901
2022-03-15	88.380	88.820	86.700	86.920	86.920	172
2022-03-14	87.990	87.990	87.850	87.990	87.990	6
2022-03-11	88.139	88.139	88.139	88.139	88.139	39
2022-03-10	86.740	87.450	86.740	87.450	87.450	1
2022-03-09	88.130	88.130	88.120	88.120	88.120	41
2022-03-08	87.470	87.470	87.470	87.470	87.470	39
2022-03-07	89.020	89.620	88.100	88.100	88.100	2
2022-03-04	93.885	93.885	89.610	89.610	89.610	128
2022-02-28	97.640	97.720	96.580	96.580	96.580	7
2022-02-24	96.050	96.050	91.293	92.720	92.720	25,188
2022-02-18	100.00	100.43	100.00	100.43	100.43	1
2022-02-17	99.940	99.940	99.940	99.940	99.940	1
2022-02-16	99.480	99.480	99.480	99.480	99.480	1
2022-02-15	100.05	100.24	100.01	100.01	100.01	34
2022-02-14	101.48	101.48	98.160	98.160	98.160	7
2022-02-11	103.61	103.61	101.94	101.94	101.94	1
2022-02-10	104.35	106.18	104.31	106.18	106.18	2
2022-02-09	105.14	105.90	105.14	105.88	105.88	3
2022-02-07	100.54	102.14	100.54	101.96	101.96	4
2022-02-04	101.02	101.88	101.02	101.88	101.88	20
2022-02-01	102.11	102.11	100.72	100.72	100.72	10
2022-01-31	97.354	101.04	97.350	101.04	101.04	38
2022-01-26	96.870	99.230	96.870	99.200	99.200	12
2022-01-24	99.680	99.680	96.660	98.410	98.410	43
2022-01-21	100.90	102.33	100.20	102.33	102.33	1
2022-01-20	99.180	102.03	99.180	101.78	101.78	86
2022-01-19	100.78	101.15	100.78	100.86	100.86	23
2022-01-18	102.49	103.15	101.57	101.57	101.57	24
2022-01-14	104.50	104.67	102.63	102.81	102.81	124
2022-01-13	106.95	106.95	106.95	106.95	106.95	1
2022-01-12	105.20	106.48	105.20	106.32	106.32	79
2022-01-11	103.42	104.87	101.87	104.65	104.65	341
2022-01-10	103.53	104.29	101.99	103.06	103.06	107
2022-01-07	105.31	105.68	104.76	105.22	105.22	262
2022-01-06	108.11	108.11	105.70	106.86	106.86	81
2022-01-05	110.94	110.94	109.16	109.16	109.16	18
2022-01-04	110.25	110.86	109.40	110.11	110.11	39
2021-12-31	107.85	108.80	107.85	108.80	108.80	1
2021-12-30	108.23	109.05	108.23	108.50	108.50	1
2021-12-29	108.35	108.94	108.16	108.70	108.70	34
2021-12-23	106.92	106.92	105.95	105.95	105.95	3

← NewerPage 19 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.