CBRE Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	101.92	106.44	101.92	106.44	106.44	5
2021-12-21	99.300	101.95	99.300	101.20	101.20	52
2021-12-20	100.74	101.13	97.830	97.830	97.830	11
2021-12-17	104.22	108.30	103.06	103.06	103.06	67
2021-12-16	105.30	107.67	105.30	106.58	106.58	55
2021-12-13	102.81	103.70	102.81	103.34	103.34	6
2021-12-10	104.28	104.28	102.86	103.04	103.04	43
2021-12-09	102.78	103.11	102.78	103.04	103.04	12
2021-12-08	102.32	104.18	102.32	103.32	103.32	1
2021-12-06	99.830	101.71	99.830	101.71	101.71	1
2021-12-02	96.860	100.24	96.610	100.24	100.24	2
2021-12-01	96.690	98.290	96.690	98.219	98.219	300
2021-11-30	96.740	97.920	94.942	95.050	95.050	345
2021-11-29	99.750	99.750	96.940	97.180	97.180	37
2021-11-26	102.43	102.43	97.350	98.133	98.133	80
2021-11-24	103.73	104.60	103.33	104.60	104.60	52
2021-11-23	101.40	103.69	101.40	103.54	103.54	276
2021-11-22	101.21	101.21	99.550	99.590	99.590	3
2021-11-19	99.730	100.51	98.714	100.51	100.51	457
2021-11-18	101.04	101.04	98.940	99.780	99.780	305
2021-11-17	103.79	103.79	99.840	100.19	100.19	35,683
2021-11-16	104.93	105.06	104.80	104.80	104.80	2
2021-11-15	104.50	104.75	104.50	104.75	104.75	1
2021-11-12	105.90	105.90	105.42	105.42	105.42	2
2021-11-10	105.72	106.46	105.47	105.47	105.47	5
2021-11-09	106.20	107.56	106.20	106.47	106.47	5
2021-11-08	107.33	107.33	106.31	106.31	106.31	258
2021-11-05	106.55	107.72	106.26	106.80	106.80	267
2021-11-04	105.37	106.63	105.25	105.25	105.25	423
2021-11-03	102.12	104.33	102.12	104.33	104.33	6
2021-11-02	102.01	102.74	101.56	102.57	102.57	105
2021-11-01	104.92	105.00	101.05	101.06	101.06	226
2021-10-29	104.73	104.73	104.02	104.02	104.02	28
2021-10-28	102.00	105.28	101.21	105.27	105.27	62
2021-10-26	105.02	105.80	105.02	105.28	105.28	52
2021-10-25	103.92	104.93	103.92	104.54	104.54	134
2021-10-22	103.32	103.63	102.62	103.63	103.63	18
2021-10-21	102.33	102.99	102.33	102.50	102.50	2
2021-10-20	101.83	102.43	101.83	102.39	102.39	74
2021-10-19	102.96	103.00	102.65	102.69	102.69	118
2021-10-18	101.86	102.53	101.86	102.12	102.12	23
2021-10-15	102.00	102.24	101.44	101.87	101.87	6
2021-10-14	99.600	100.63	99.194	100.63	100.63	140

← NewerPage 20 of 20 · 1,183 trading days

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.