CBRE Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	141.88	147.12	141.88	145.72	145.72	102
2026-05-05	144.72	145.41	137.23	141.71	141.71	1,190
2026-05-04	142.49	143.64	139.27	139.66	139.66	557
2026-05-01	142.62	144.82	142.51	142.90	142.90	34
2026-04-30	145.33	145.33	141.41	142.62	142.62	1,383
2026-04-29	145.16	146.55	142.85	143.60	143.60	114
2026-04-28	143.33	148.71	143.33	147.10	147.10	921
2026-04-27	150.00	150.00	146.06	147.17	147.17	97
2026-04-24	147.90	150.57	147.30	150.57	150.57	4,089
2026-04-23	153.49	157.80	143.87	144.46	144.46	4,974
2026-04-22	149.10	152.95	149.10	150.22	150.22	4,481
2026-04-21	152.62	154.00	149.40	149.45	149.45	777
2026-04-20	150.75	153.75	145.48	151.18	151.18	487
2026-04-17	150.21	152.43	149.08	151.51	151.51	216
2026-04-16	149.49	150.49	147.00	148.23	148.23	195
2026-04-15	146.00	148.23	145.70	147.56	147.56	69
2026-04-14	145.94	150.00	141.72	148.49	148.49	460
2026-04-13	140.93	145.58	137.50	145.35	145.35	142
2026-04-10	143.46	143.46	140.34	140.34	140.34	499
2026-04-09	145.00	148.66	139.55	142.66	142.66	93
2026-04-08	143.00	145.09	139.00	143.34	143.34	109
2026-04-07	135.35	137.01	135.02	137.01	137.01	44
2026-04-02	133.74	137.27	131.29	136.14	136.14	522
2026-04-01	135.87	136.71	133.52	135.14	135.14	47
2026-03-31	130.61	136.99	130.61	135.23	135.23	5,071
2026-03-30	128.87	135.13	128.87	133.93	133.93	187
2026-03-27	134.51	135.28	131.83	132.82	132.82	35
2026-03-26	135.01	136.36	131.57	134.50	134.50	23
2026-03-25	133.00	135.24	130.01	134.77	134.77	167
2026-03-24	138.81	138.81	132.10	133.49	133.49	428
2026-03-23	131.99	138.47	126.70	137.52	137.52	975
2026-03-20	133.00	134.18	126.64	131.53	131.53	1,069
2026-03-19	129.60	134.51	127.74	133.52	133.52	2,810
2026-03-18	140.00	140.00	132.50	134.89	134.89	2,673
2026-03-17	134.93	138.84	131.82	136.59	136.59	275
2026-03-16	133.99	137.16	129.44	135.64	135.64	431
2026-03-13	133.74	135.47	131.50	135.14	135.14	179
2026-03-12	132.00	132.90	128.00	131.36	131.36	3,801
2026-03-11	135.36	135.36	129.54	132.36	132.36	503
2026-03-10	138.00	138.00	133.02	134.36	134.36	154
2026-03-09	137.13	137.29	130.00	134.12	134.12	182
2026-03-06	142.59	142.59	134.19	136.30	136.30	283
2026-03-05	140.33	143.05	139.25	140.66	140.66	105
2026-03-04	145.54	145.54	142.00	142.52	142.52	99
2026-03-03	139.49	143.56	139.49	143.53	143.53	106
2026-03-02	147.36	147.36	140.51	144.73	144.73	201
2026-02-27	151.68	151.68	144.56	146.74	146.74	233
2026-02-26	148.56	150.82	144.00	149.59	149.59	227
2026-02-25	146.17	148.00	144.71	146.33	146.33	182
2026-02-24	145.98	148.23	141.23	148.23	148.23	992
2026-02-23	148.01	152.75	143.64	144.37	144.37	904
2026-02-20	149.19	151.00	146.31	147.87	147.87	1,679
2026-02-19	152.37	153.01	148.30	148.30	148.30	1,597
2026-02-18	142.42	152.07	139.01	152.07	152.07	5,688
2026-02-17	145.54	148.45	138.22	141.93	141.93	869
2026-02-16	141.63	141.63	141.63	141.63	141.63	0
2026-02-13	138.78	144.95	132.73	141.63	141.63	10,363
2026-02-12	154.96	157.68	126.70	130.29	130.29	9,304
2026-02-11	172.49	172.49	144.96	145.80	145.80	952
2026-02-10	172.39	174.15	167.97	172.81	172.81	173

← NewerPage 3 of 5 · 254 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.