CBRE Group Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	168.49	171.36	167.63	170.92	170.92	1,615
2026-02-06	168.99	169.98	165.51	169.54	169.54	152
2026-02-05	164.40	167.81	162.78	166.05	166.05	80
2026-02-04	164.98	167.12	161.47	163.46	163.46	460
2026-02-03	169.90	171.03	164.68	164.68	164.68	701
2026-02-02	169.64	172.71	168.63	170.75	170.75	147
2026-01-30	171.61	173.88	167.73	170.61	170.61	350
2026-01-29	170.68	171.45	167.87	170.38	170.38	574
2026-01-28	169.39	171.06	168.02	170.56	170.56	190
2026-01-27	169.12	173.15	168.95	169.82	169.82	138
2026-01-26	166.87	171.33	166.87	169.79	169.79	366
2026-01-23	169.97	171.87	166.55	168.38	168.38	419
2026-01-22	172.05	172.40	170.12	171.11	171.11	11,856
2026-01-21	165.40	170.15	165.40	169.27	169.27	514
2026-01-20	170.13	170.13	164.92	164.92	164.92	1,035
2026-01-19	172.95	172.95	172.95	172.95	172.95	0
2026-01-16	170.89	172.95	170.27	172.95	172.95	728
2026-01-15	165.29	169.69	165.29	169.69	169.69	93
2026-01-14	164.43	164.63	162.28	162.91	162.91	83
2026-01-13	166.73	167.83	163.60	164.24	164.24	125
2026-01-12	164.34	166.01	164.17	165.01	165.01	28
2026-01-09	167.90	167.90	166.49	166.49	166.49	19
2026-01-08	170.04	170.04	163.69	168.56	168.56	58
2026-01-07	165.59	168.29	165.59	166.88	166.88	1,477
2026-01-06	166.04	166.05	161.97	166.05	166.05	244
2026-01-05	158.96	163.79	158.75	163.79	163.79	36
2026-01-02	160.65	160.65	159.94	159.94	159.94	189
2025-12-31	162.17	163.89	162.17	162.40	162.40	181
2025-12-30	165.61	165.61	163.65	163.65	163.65	39
2025-12-29	165.53	166.35	163.40	164.13	164.13	8
2025-12-24	164.99	165.57	162.53	165.57	165.57	4
2025-12-23	165.70	165.70	162.59	162.93	162.93	68
2025-12-22	160.02	163.59	160.02	163.55	163.55	71
2025-12-19	160.13	161.25	160.13	161.20	161.20	146
2025-12-18	158.41	162.61	158.41	160.76	160.76	119
2025-12-17	163.20	163.20	160.11	160.66	160.66	346
2025-12-16	160.41	162.48	160.41	161.41	161.41	126
2025-12-15	162.53	162.64	158.30	158.30	158.30	336
2025-12-12	161.05	161.68	158.43	158.43	158.43	93
2025-12-11	159.43	160.32	159.12	160.24	160.24	119
2025-12-10	156.35	157.58	156.35	157.08	157.08	23
2025-12-09	155.60	158.48	155.60	156.57	156.57	235
2025-12-08	161.42	161.42	156.30	156.71	156.71	211
2025-12-05	161.08	162.01	159.62	161.47	161.47	39
2025-12-04	162.00	163.57	160.66	161.70	161.70	50
2025-12-03	159.98	161.83	159.41	161.14	161.14	105
2025-12-02	159.71	160.27	157.91	158.62	158.62	14
2025-12-01	162.22	162.22	159.30	159.59	159.59	256
2025-11-28	162.89	164.25	160.85	162.33	162.33	30
2025-11-27	163.47	163.47	163.47	163.47	163.47	0
2025-11-26	162.87	163.79	162.12	163.47	163.47	158
2025-11-25	157.86	162.35	156.79	162.00	162.00	698
2025-11-24	156.47	158.21	155.48	158.21	158.21	319
2025-11-21	152.67	154.82	150.68	154.70	154.70	262
2025-11-20	152.88	156.49	152.88	153.00	153.00	864
2025-11-19	151.53	153.10	150.89	153.10	153.10	31
2025-11-18	149.35	151.20	149.35	149.42	149.42	266
2025-11-17	153.57	154.00	150.99	150.99	150.99	317
2025-11-14	152.90	154.23	152.13	153.34	153.34	76
2025-11-13	153.85	155.81	153.85	154.40	154.40	7

← NewerPage 4 of 20 · 1,176 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.