Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	30.240	30.800	30.240	30.520	30.520	3,415,797
2016-04-21	30.620	30.890	30.075	30.130	30.130	4,142,247
2016-04-20	30.670	30.880	30.470	30.680	30.680	1,914,734
2016-04-19	30.710	30.825	30.490	30.620	30.620	1,868,376
2016-04-18	30.130	30.840	30.040	30.710	30.710	2,297,854
2016-04-15	30.360	30.660	30.290	30.410	30.410	2,219,306
2016-04-14	30.100	30.470	29.861	30.370	30.370	2,750,151
2016-04-13	29.350	30.200	29.320	30.150	30.150	2,637,413
2016-04-12	28.590	29.260	28.400	29.020	29.020	2,789,268
2016-04-11	28.890	29.180	28.360	28.390	28.390	1,957,445
2016-04-08	28.290	29.040	28.180	28.660	28.660	2,472,213
2016-04-07	28.700	28.920	27.920	28.040	28.040	5,007,358
2016-04-06	28.900	28.980	28.400	28.890	28.890	2,392,357
2016-04-05	28.920	29.210	28.831	28.890	28.890	2,838,682
2016-04-04	29.150	29.610	29.020	29.240	29.240	2,444,955
2016-04-01	28.540	29.190	28.490	29.110	29.110	2,008,274
2016-03-31	28.570	29.030	28.510	28.820	28.820	2,301,668
2016-03-30	28.750	29.220	28.440	28.690	28.690	2,454,747
2016-03-29	28.030	28.640	27.910	28.580	28.580	2,511,724
2016-03-28	28.190	28.490	28.060	28.140	28.140	2,408,116
2016-03-24	28.000	28.200	27.760	28.040	28.040	3,671,865
2016-03-23	29.400	29.530	28.430	28.500	28.500	3,131,170
2016-03-22	28.690	29.690	28.630	29.510	29.510	3,654,652
2016-03-21	28.540	29.420	28.540	28.860	28.860	3,382,603
2016-03-18	28.000	28.700	27.890	28.620	28.620	5,996,012
2016-03-17	27.280	27.940	27.160	27.820	27.820	3,547,311
2016-03-16	26.720	27.635	26.620	27.250	27.250	3,387,390
2016-03-15	27.530	27.630	26.615	26.940	26.940	3,025,698
2016-03-14	27.640	28.065	27.510	27.890	27.890	2,916,451
2016-03-11	27.020	27.780	26.740	27.720	27.720	2,622,465
2016-03-10	26.980	27.320	26.180	26.540	26.540	2,101,092
2016-03-09	26.890	27.020	26.030	26.780	26.780	3,840,747
2016-03-08	27.660	27.710	26.670	26.720	26.720	3,199,419
2016-03-07	27.670	28.000	27.390	27.950	27.950	3,463,776
2016-03-04	27.030	28.020	26.980	27.890	27.890	4,156,886
2016-03-03	26.390	27.030	26.260	27.010	27.010	3,231,412
2016-03-02	26.480	26.790	25.670	26.430	26.430	3,748,071
2016-03-01	25.700	26.730	25.200	26.700	26.700	3,856,849
2016-02-29	26.180	26.320	25.390	25.410	25.410	3,220,185
2016-02-26	25.860	26.400	25.810	26.200	26.200	2,652,787
2016-02-25	25.410	25.720	25.090	25.710	25.710	2,545,633
2016-02-24	25.460	25.530	24.690	25.270	25.270	3,383,197
2016-02-23	25.580	25.830	25.450	25.800	25.800	3,384,038
2016-02-22	25.900	26.435	25.370	25.790	25.790	3,145,851
2016-02-19	25.240	25.330	24.550	25.060	25.060	3,454,845
2016-02-18	25.840	25.940	25.050	25.250	25.250	4,327,424
2016-02-17	24.650	25.910	24.450	25.840	25.840	4,944,985
2016-02-16	24.780	24.860	24.240	24.320	24.320	3,915,705
2016-02-12	23.980	24.430	23.800	24.340	24.340	4,291,607
2016-02-11	23.880	23.960	23.360	23.530	23.530	5,491,961
2016-02-10	23.450	24.420	23.360	24.010	24.010	5,584,894
2016-02-09	22.900	23.710	22.850	23.320	23.320	4,685,339
2016-02-08	24.600	24.690	22.735	23.360	23.360	6,131,064
2016-02-05	26.230	26.340	24.810	24.870	24.870	5,091,487
2016-02-04	25.680	26.800	25.340	26.360	26.360	5,675,689
2016-02-03	27.590	28.610	25.411	25.680	25.680	8,845,862
2016-02-02	27.260	27.330	26.240	26.290	26.290	4,518,232
2016-02-01	27.760	27.870	27.470	27.530	27.530	3,375,530
2016-01-29	27.460	28.075	27.360	27.970	27.970	4,658,950
2016-01-28	28.030	28.330	27.080	27.100	27.100	2,940,854

← NewerPage 45 of 79 · 4,732 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.