Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	37.910	38.140	37.700	38.000	38.000	1,073,497
2015-08-04	37.800	37.830	37.500	37.630	37.630	935,210
2015-08-03	37.940	38.285	37.370	37.750	37.750	1,804,440
2015-07-31	37.690	38.260	37.500	37.970	37.970	1,968,453
2015-07-30	37.180	37.640	36.970	37.590	37.590	1,552,719
2015-07-29	37.690	37.690	36.810	37.180	37.180	2,262,923
2015-07-28	37.520	37.880	37.200	37.750	37.750	1,367,199
2015-07-27	37.520	37.600	37.200	37.370	37.370	1,293,671
2015-07-24	38.480	38.586	37.575	37.690	37.690	1,982,670
2015-07-23	38.480	38.760	38.395	38.560	38.560	1,453,623
2015-07-22	38.280	38.690	38.191	38.470	38.470	2,255,485
2015-07-21	37.990	38.390	37.820	38.340	38.340	1,333,590
2015-07-20	37.530	38.030	37.440	38.020	38.020	1,044,578
2015-07-17	38.360	38.450	37.480	37.520	37.520	1,500,655
2015-07-16	38.320	38.420	38.175	38.370	38.370	953,131
2015-07-15	37.990	38.060	37.660	38.040	38.040	1,212,606
2015-07-14	37.860	38.180	37.690	38.020	38.020	639,048
2015-07-13	38.020	38.090	37.590	37.800	37.800	1,252,057
2015-07-10	37.730	37.744	37.355	37.600	37.600	1,121,358
2015-07-09	37.750	37.820	37.137	37.200	37.200	1,114,818
2015-07-08	37.750	37.940	37.220	37.310	37.310	1,586,595
2015-07-07	37.570	38.090	37.140	38.050	38.050	1,824,135
2015-07-06	37.350	37.750	37.200	37.430	37.430	1,327,841
2015-07-02	37.680	37.900	37.370	37.680	37.680	1,728,582
2015-07-01	37.370	37.540	36.990	37.520	37.520	1,538,872
2015-06-30	36.790	37.340	36.640	37.000	37.000	1,897,212
2015-06-29	37.230	37.500	36.450	36.510	36.510	1,856,789
2015-06-26	37.200	37.520	36.875	37.490	37.490	3,300,208
2015-06-25	37.330	37.340	37.040	37.210	37.210	1,251,242
2015-06-24	37.370	37.710	37.090	37.290	37.290	1,553,768
2015-06-23	37.380	37.500	37.070	37.390	37.390	1,259,980
2015-06-22	37.370	37.370	37.080	37.110	37.110	1,028,804
2015-06-19	37.190	37.540	36.950	37.120	37.120	1,615,387
2015-06-18	36.800	37.890	36.800	37.720	37.720	2,511,464
2015-06-17	36.570	36.770	36.280	36.700	36.700	1,172,862
2015-06-16	36.520	36.820	36.360	36.530	36.530	1,405,508
2015-06-15	37.050	37.100	36.540	36.570	36.570	1,602,617
2015-06-12	37.180	37.410	37.100	37.290	37.290	846,165
2015-06-11	37.300	37.500	37.120	37.320	37.320	1,169,596
2015-06-10	36.680	37.290	36.680	37.100	37.100	1,724,939
2015-06-09	36.900	37.080	36.470	36.600	36.600	1,472,787
2015-06-08	37.530	37.540	36.830	36.850	36.850	1,394,506
2015-06-05	37.650	37.860	37.390	37.420	37.420	1,498,468
2015-06-04	38.000	38.050	37.760	37.910	37.910	1,803,783
2015-06-03	38.410	38.500	37.990	38.150	38.150	969,237
2015-06-02	38.230	38.710	37.880	38.440	38.440	1,405,026
2015-06-01	38.360	38.640	38.080	38.480	38.480	1,921,145
2015-05-29	38.370	38.370	37.850	38.240	38.240	2,458,592
2015-05-28	38.490	38.624	38.160	38.320	38.320	1,108,266
2015-05-27	38.510	38.660	38.220	38.610	38.610	1,904,690
2015-05-26	38.230	38.450	37.930	38.360	38.360	1,629,089
2015-05-22	38.210	38.440	37.960	38.290	38.290	1,137,238
2015-05-21	38.640	38.760	37.990	38.250	38.250	1,633,743
2015-05-20	38.800	39.000	38.510	38.680	38.680	1,097,410
2015-05-19	38.740	38.870	38.530	38.690	38.690	1,316,070
2015-05-18	38.430	38.810	38.350	38.720	38.720	1,241,019
2015-05-15	38.670	38.720	38.370	38.570	38.570	1,265,542
2015-05-14	37.930	38.550	37.670	38.520	38.520	2,622,694
2015-05-13	37.570	37.880	37.270	37.600	37.600	1,893,386
2015-05-12	38.040	38.043	37.360	37.570	37.570	1,647,395

← NewerPage 48 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.