Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	37.570	38.490	37.400	38.360	38.360	3,221,571
2015-10-28	37.090	37.920	36.850	37.570	37.570	6,510,401
2015-10-27	34.360	34.610	34.290	34.490	34.490	2,682,696
2015-10-26	34.870	34.970	34.444	34.500	34.500	2,827,478
2015-10-23	35.430	35.580	34.840	34.920	34.920	3,636,441
2015-10-22	34.450	35.400	34.350	35.280	35.280	2,275,022
2015-10-21	34.710	34.720	34.130	34.270	34.270	2,071,252
2015-10-20	34.600	34.870	34.480	34.510	34.510	2,360,401
2015-10-19	34.290	34.730	34.100	34.690	34.690	1,953,247
2015-10-16	33.830	34.410	33.790	34.380	34.380	1,856,178
2015-10-15	33.480	33.855	33.440	33.810	33.810	2,763,198
2015-10-14	33.370	33.600	33.210	33.410	33.410	2,188,536
2015-10-13	33.090	33.550	32.900	33.390	33.390	2,386,614
2015-10-12	32.980	33.350	32.880	33.340	33.340	1,360,594
2015-10-09	33.070	33.333	32.910	32.970	32.970	1,521,337
2015-10-08	32.270	33.215	32.140	33.160	33.160	1,365,257
2015-10-07	32.260	32.520	32.170	32.320	32.320	2,465,392
2015-10-06	32.340	32.500	32.080	32.130	32.130	1,755,105
2015-10-05	32.160	32.530	32.060	32.440	32.440	2,305,640
2015-10-02	31.380	31.970	31.140	31.960	31.960	2,818,417
2015-10-01	31.960	32.090	31.220	31.830	31.830	2,749,915
2015-09-30	31.740	32.030	31.500	32.000	32.000	2,458,302
2015-09-29	30.980	31.620	30.930	31.310	31.310	2,376,276
2015-09-28	32.420	32.470	30.890	30.930	30.930	2,621,384
2015-09-25	33.150	33.200	32.350	32.560	32.560	2,360,381
2015-09-24	32.980	33.280	32.370	32.740	32.740	2,341,123
2015-09-23	33.010	33.430	32.845	33.300	33.300	1,894,926
2015-09-22	33.170	33.350	32.695	32.910	32.910	2,119,537
2015-09-21	33.310	33.860	33.250	33.550	33.550	2,083,902
2015-09-18	32.280	33.370	31.540	33.230	33.230	4,827,872
2015-09-17	33.160	34.040	33.030	33.370	33.370	2,257,635
2015-09-16	32.930	33.505	32.820	33.300	33.300	2,036,909
2015-09-15	32.360	33.050	32.160	32.970	32.970	3,677,457
2015-09-14	32.840	32.840	32.200	32.290	32.290	1,903,585
2015-09-11	32.350	32.890	32.210	32.770	32.770	1,817,735
2015-09-10	32.190	32.840	32.070	32.520	32.520	2,482,560
2015-09-09	33.000	33.320	32.210	32.300	32.300	2,374,086
2015-09-08	32.380	32.840	32.090	32.620	32.620	2,679,115
2015-09-04	32.200	32.300	31.525	31.790	31.790	2,624,077
2015-09-03	32.430	33.050	31.960	32.780	32.780	3,795,752
2015-09-02	31.500	32.330	31.500	32.330	32.330	3,550,298
2015-09-01	31.310	31.630	30.850	31.150	31.150	3,219,374
2015-08-31	32.430	32.680	31.940	32.020	32.020	3,284,672
2015-08-28	32.480	32.740	32.270	32.530	32.530	2,932,951
2015-08-27	32.610	33.030	32.090	32.590	32.590	4,836,387
2015-08-26	32.520	32.700	31.670	32.150	32.150	6,027,826
2015-08-25	33.350	33.350	31.530	31.570	31.570	2,423,266
2015-08-24	33.030	33.600	31.280	32.470	32.470	4,256,829
2015-08-21	36.000	36.000	34.910	34.920	34.920	2,431,845
2015-08-20	36.860	37.090	36.230	36.280	36.280	1,510,180
2015-08-19	37.450	37.560	36.900	37.310	37.310	1,570,386
2015-08-18	37.880	38.000	37.545	37.590	37.590	1,515,457
2015-08-17	38.070	38.290	37.715	37.910	37.910	1,314,459
2015-08-14	37.900	38.310	37.690	38.230	38.230	1,195,561
2015-08-13	37.470	38.060	37.250	38.020	38.020	1,597,898
2015-08-12	37.960	37.980	36.940	37.540	37.540	2,207,889
2015-08-11	38.070	38.630	38.010	38.500	38.500	2,166,515
2015-08-10	37.830	38.360	37.660	38.300	38.300	1,319,434
2015-08-07	37.520	37.520	37.120	37.460	37.460	1,090,620
2015-08-06	38.000	38.000	37.040	37.540	37.540	1,461,813

← NewerPage 47 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.