CBRE Group Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 140.21 | 140.65 | 139.06 | 139.88 | 139.88 | 2,778 |
| 2024-11-25 | 135.55 | 140.89 | 135.55 | 139.34 | 139.34 | 1,920 |
| 2024-11-22 | 135.11 | 135.11 | 132.78 | 135.05 | 135.05 | 875 |
| 2024-11-21 | 132.51 | 133.21 | 131.79 | 132.32 | 132.32 | 1,353 |
| 2024-11-20 | 131.10 | 132.13 | 130.57 | 131.01 | 131.01 | 1,195 |
| 2024-11-19 | 131.70 | 133.31 | 131.36 | 132.94 | 132.94 | 2,319 |
| 2024-11-18 | 129.62 | 132.51 | 129.31 | 132.51 | 132.51 | 519 |
| 2024-11-15 | 131.34 | 132.81 | 130.52 | 130.88 | 130.88 | 1,650 |
| 2024-11-14 | 134.35 | 135.55 | 133.34 | 134.04 | 134.04 | 54,709 |
| 2024-11-13 | 135.98 | 136.33 | 135.31 | 135.60 | 135.60 | 930 |
| 2024-11-12 | 136.62 | 136.62 | 134.62 | 134.62 | 134.62 | 1,432 |
| 2024-11-11 | 140.00 | 140.00 | 136.48 | 136.64 | 136.64 | 988 |
| 2024-11-08 | 131.88 | 136.31 | 131.84 | 135.77 | 135.77 | 2,175 |
| 2024-11-07 | 130.96 | 132.21 | 130.88 | 132.21 | 132.21 | 2,166 |
| 2024-11-06 | 136.72 | 136.80 | 127.97 | 127.97 | 127.97 | 4,051 |
| 2024-11-05 | 130.73 | 133.59 | 130.73 | 133.59 | 133.59 | 677 |
| 2024-11-04 | 129.80 | 132.20 | 129.80 | 131.57 | 131.57 | 928 |
| 2024-11-01 | 131.93 | 132.63 | 130.43 | 130.71 | 130.71 | 728 |
| 2024-10-31 | 131.91 | 131.92 | 130.62 | 131.44 | 131.44 | 845 |
| 2024-10-30 | 131.46 | 133.56 | 131.23 | 133.08 | 133.08 | 2,185 |
| 2024-10-29 | 131.01 | 131.20 | 129.67 | 129.97 | 129.97 | 406 |
| 2024-10-28 | 133.28 | 133.37 | 131.47 | 131.92 | 131.92 | 810 |
| 2024-10-25 | 134.92 | 134.92 | 131.68 | 132.44 | 132.44 | 475 |
| 2024-10-24 | 129.30 | 135.93 | 129.30 | 134.63 | 134.63 | 1,571 |
| 2024-10-23 | 122.29 | 123.39 | 121.90 | 121.99 | 121.99 | 1,475 |
| 2024-10-22 | 123.50 | 123.80 | 122.92 | 123.08 | 123.08 | 981 |
| 2024-10-21 | 125.60 | 125.84 | 124.28 | 124.49 | 124.49 | 806 |
| 2024-10-18 | 125.81 | 125.83 | 124.65 | 125.83 | 125.83 | 2,637 |
| 2024-10-17 | 124.16 | 125.44 | 123.47 | 125.44 | 125.44 | 3,022 |
| 2024-10-16 | 122.15 | 123.89 | 122.15 | 123.79 | 123.79 | 170 |
| 2024-10-15 | 123.01 | 123.65 | 123.00 | 123.25 | 123.25 | 638 |
| 2024-10-14 | 122.08 | 122.18 | 120.49 | 122.18 | 122.18 | 112 |
| 2024-10-11 | 120.22 | 122.01 | 120.22 | 121.62 | 121.62 | 954 |
| 2024-10-10 | 119.69 | 120.01 | 119.23 | 119.58 | 119.58 | 632 |
| 2024-10-09 | 120.38 | 121.71 | 120.01 | 121.52 | 121.52 | 497 |
| 2024-10-08 | 120.00 | 121.65 | 119.52 | 121.03 | 121.03 | 572 |
| 2024-10-07 | 119.83 | 120.10 | 118.91 | 118.91 | 118.91 | 154 |
| 2024-10-04 | 122.43 | 122.43 | 120.59 | 121.20 | 121.20 | 1,540 |
| 2024-10-03 | 125.17 | 125.17 | 122.45 | 122.45 | 122.45 | 563 |
| 2024-10-02 | 122.70 | 125.00 | 121.93 | 124.88 | 124.88 | 279 |
| 2024-10-01 | 124.90 | 124.90 | 121.87 | 123.15 | 123.15 | 501 |
| 2024-09-30 | 123.84 | 123.84 | 122.63 | 123.53 | 123.53 | 135 |
| 2024-09-27 | 124.06 | 124.15 | 123.00 | 123.28 | 123.28 | 539 |
| 2024-09-26 | 122.42 | 123.24 | 122.22 | 122.78 | 122.78 | 104 |
| 2024-09-25 | 123.64 | 123.64 | 122.85 | 122.85 | 122.85 | 227 |
| 2024-09-24 | 122.53 | 122.53 | 121.65 | 122.50 | 122.50 | 92 |
| 2024-09-23 | 122.40 | 122.72 | 121.67 | 121.67 | 121.67 | 576 |
| 2024-09-20 | 122.55 | 122.55 | 121.26 | 121.37 | 121.37 | 69 |
| 2024-09-19 | 122.35 | 122.35 | 120.83 | 122.30 | 122.30 | 1,861 |
| 2024-09-18 | 117.88 | 120.00 | 117.88 | 120.00 | 120.00 | 452 |
| 2024-09-17 | 120.73 | 120.73 | 119.16 | 119.16 | 119.16 | 256 |
| 2024-09-16 | 119.26 | 120.30 | 117.97 | 119.57 | 119.57 | 322 |
| 2024-09-13 | 118.40 | 119.29 | 118.39 | 118.84 | 118.84 | 52 |
| 2024-09-12 | 117.44 | 117.87 | 116.44 | 117.87 | 117.87 | 259 |
| 2024-09-11 | 114.76 | 116.15 | 114.41 | 116.15 | 116.15 | 416 |
| 2024-09-10 | 114.70 | 116.25 | 114.70 | 115.74 | 115.74 | 301 |
| 2024-09-09 | 113.34 | 115.18 | 113.34 | 114.94 | 114.94 | 1,060 |
| 2024-09-06 | 114.87 | 114.87 | 112.74 | 112.74 | 112.74 | 410 |
| 2024-09-05 | 115.63 | 115.63 | 113.99 | 114.20 | 114.20 | 1,790 |
| 2024-09-04 | 115.65 | 116.55 | 114.95 | 114.95 | 114.95 | 265 |
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.