Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	82.520	82.960	81.830	82.690	82.690	1,084,620
2023-12-07	81.590	82.800	80.970	82.660	82.660	1,291,632
2023-12-06	81.680	83.360	81.315	81.450	81.450	1,574,192
2023-12-05	81.580	81.955	80.610	81.110	81.110	1,514,578
2023-12-04	80.590	82.310	80.590	82.180	82.180	1,964,380
2023-12-01	79.170	81.555	78.980	81.410	81.410	1,875,255
2023-11-30	79.460	79.460	78.175	78.960	78.960	3,019,191
2023-11-29	79.850	80.735	79.050	79.380	79.380	1,155,477
2023-11-28	78.700	79.430	78.240	79.030	79.030	991,317
2023-11-27	78.790	79.500	78.360	79.000	79.000	1,687,569
2023-11-24	78.280	79.020	77.970	79.010	79.010	337,030
2023-11-22	78.760	78.965	78.160	78.460	78.460	758,195
2023-11-21	77.570	78.660	76.630	77.900	77.900	1,216,998
2023-11-20	78.110	78.265	77.420	78.120	78.120	1,144,598
2023-11-17	79.000	79.000	77.440	78.140	78.140	1,845,023
2023-11-16	78.640	78.980	77.370	78.050	78.050	1,832,526
2023-11-15	77.820	79.230	77.550	78.600	78.600	2,055,754
2023-11-14	76.320	80.030	75.100	77.940	77.940	3,432,667
2023-11-13	72.850	73.500	72.100	73.320	73.320	1,184,902
2023-11-10	72.400	73.720	71.960	73.490	73.490	893,195
2023-11-09	74.430	74.700	72.010	72.050	72.050	1,598,210
2023-11-08	74.590	74.710	73.660	73.930	73.930	1,297,802
2023-11-07	74.750	74.780	73.890	74.320	74.320	1,626,027
2023-11-06	75.670	76.000	74.370	75.120	75.120	1,325,977
2023-11-03	73.410	76.730	73.160	76.010	76.010	2,334,064
2023-11-02	71.820	72.780	71.090	71.700	71.700	2,363,998
2023-11-01	69.530	70.410	68.720	70.190	70.190	2,703,172
2023-10-31	67.860	70.110	67.805	69.340	69.340	4,145,696
2023-10-30	66.610	68.140	66.120	67.500	67.500	2,468,777
2023-10-27	65.950	66.250	64.630	66.150	66.150	2,823,707
2023-10-26	65.950	67.030	65.840	66.460	66.460	2,071,522
2023-10-25	66.200	66.690	64.810	65.760	65.760	1,513,834
2023-10-24	67.120	68.130	66.630	66.830	66.830	2,044,344
2023-10-23	66.760	67.760	66.640	66.850	66.850	1,358,262
2023-10-20	68.490	68.490	66.980	67.490	67.490	1,894,864
2023-10-19	69.640	70.160	68.300	68.320	68.320	1,617,520
2023-10-18	70.890	71.320	69.270	69.800	69.800	1,406,541
2023-10-17	71.310	72.820	71.310	71.510	71.510	1,150,091
2023-10-16	72.260	72.620	71.480	72.430	72.430	1,039,065
2023-10-13	72.670	72.800	71.248	71.450	71.450	1,290,291
2023-10-12	73.650	73.820	71.930	72.300	72.300	1,008,048
2023-10-11	73.850	74.420	73.240	73.850	73.850	703,137
2023-10-10	72.730	73.580	72.510	73.170	73.170	1,289,169
2023-10-09	72.050	73.240	71.910	72.700	72.700	1,226,892
2023-10-06	71.720	73.420	71.020	72.780	72.780	836,286
2023-10-05	71.100	72.300	70.720	72.290	72.290	1,170,768
2023-10-04	71.470	71.910	70.350	71.170	71.170	1,449,504
2023-10-03	72.360	72.810	70.830	71.330	71.330	1,402,889
2023-10-02	72.690	73.550	71.835	73.030	73.030	2,295,164
2023-09-29	74.190	74.845	73.570	73.860	73.860	2,080,733
2023-09-28	73.830	74.120	73.060	73.300	73.300	1,659,846
2023-09-27	73.880	74.250	72.120	73.490	73.490	2,508,928
2023-09-26	74.410	74.975	73.450	73.670	73.670	1,971,361
2023-09-25	74.950	75.880	74.626	74.980	74.980	1,239,604
2023-09-22	75.180	76.190	74.760	75.170	75.170	1,108,634
2023-09-21	77.570	77.780	75.150	75.180	75.180	1,456,643
2023-09-20	79.010	79.695	77.930	78.090	78.090	1,121,104
2023-09-19	79.010	79.850	77.590	78.380	78.380	1,349,230
2023-09-18	78.230	79.600	78.040	78.930	78.930	1,148,273
2023-09-15	79.600	79.660	78.120	78.420	78.420	3,097,693

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-06-02	3:1

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.