Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	37.430	38.530	37.370	38.330	38.330	3,682,306
2015-05-08	37.580	37.900	37.460	37.550	37.550	1,763,441
2015-05-07	36.920	37.200	36.710	37.010	37.010	2,021,346
2015-05-06	37.290	37.480	36.520	36.870	36.870	1,645,786
2015-05-05	38.310	38.344	37.260	37.280	37.280	1,796,706
2015-05-04	38.580	38.790	38.220	38.580	38.580	1,018,232
2015-05-01	38.640	38.730	38.280	38.510	38.510	968,924
2015-04-30	38.550	38.855	38.080	38.340	38.340	2,097,369
2015-04-29	39.000	39.770	37.950	38.590	38.590	2,325,173
2015-04-28	38.420	38.750	38.240	38.660	38.660	1,484,434
2015-04-27	38.620	38.935	38.300	38.360	38.360	1,367,234
2015-04-24	38.330	38.710	38.270	38.490	38.490	1,165,860
2015-04-23	38.170	38.315	37.930	38.230	38.230	1,520,390
2015-04-22	38.390	38.550	38.100	38.330	38.330	1,422,680
2015-04-21	38.650	38.670	38.280	38.330	38.330	896,353
2015-04-20	38.580	38.670	38.370	38.540	38.540	912,601
2015-04-17	38.590	38.710	38.100	38.420	38.420	1,268,956
2015-04-16	38.130	38.950	38.090	38.880	38.880	1,391,088
2015-04-15	38.520	38.640	38.310	38.410	38.410	970,008
2015-04-14	38.610	38.840	38.225	38.320	38.320	796,673
2015-04-13	38.490	38.850	38.350	38.580	38.580	851,043
2015-04-10	38.810	39.050	38.390	38.510	38.510	790,907
2015-04-09	38.340	38.790	38.270	38.650	38.650	1,150,234
2015-04-08	38.490	38.660	38.070	38.430	38.430	1,700,929
2015-04-07	38.830	38.890	38.340	38.350	38.350	1,258,721
2015-04-06	38.800	39.030	38.730	38.920	38.920	1,293,440
2015-04-02	38.790	39.335	38.690	38.890	38.890	2,409,958
2015-04-01	38.810	39.000	38.370	38.830	38.830	2,367,674
2015-03-31	36.890	38.990	36.710	38.710	38.710	5,689,124
2015-03-30	36.160	36.510	36.060	36.410	36.410	977,723
2015-03-27	35.680	35.970	35.540	35.930	35.930	1,107,175
2015-03-26	35.370	35.820	35.300	35.650	35.650	1,141,405
2015-03-25	36.120	36.185	35.480	35.490	35.490	1,160,964
2015-03-24	36.440	36.490	36.040	36.060	36.060	908,175
2015-03-23	36.770	36.870	36.580	36.580	36.580	1,770,701
2015-03-20	35.850	36.850	35.850	36.790	36.790	3,055,457
2015-03-19	35.740	35.910	35.540	35.740	35.740	1,225,053
2015-03-18	34.860	36.080	34.700	35.810	35.810	1,771,248
2015-03-17	34.850	35.020	34.660	34.930	34.930	1,226,294
2015-03-16	34.740	35.040	34.710	35.010	35.010	1,689,836
2015-03-13	34.940	35.200	34.420	34.540	34.540	1,796,477
2015-03-12	34.350	35.010	34.340	34.990	34.990	1,177,475
2015-03-11	34.160	34.370	33.970	34.140	34.140	1,018,715
2015-03-10	34.650	34.880	34.110	34.120	34.120	1,533,625
2015-03-09	34.700	34.970	34.650	34.870	34.870	1,333,458
2015-03-06	34.400	34.800	34.320	34.660	34.660	3,895,435
2015-03-05	34.320	34.690	34.060	34.530	34.530	2,647,439
2015-03-04	34.430	34.540	34.190	34.210	34.210	1,264,415
2015-03-03	34.640	34.660	34.270	34.480	34.480	1,319,732
2015-03-02	34.340	34.840	34.270	34.810	34.810	1,450,101
2015-02-27	34.390	34.530	34.250	34.260	34.260	801,182
2015-02-26	34.690	34.740	34.325	34.460	34.460	699,204
2015-02-25	34.670	34.995	34.610	34.780	34.780	1,217,922
2015-02-24	34.860	34.860	34.410	34.670	34.670	987,512
2015-02-23	34.810	34.910	34.650	34.890	34.890	987,389
2015-02-20	34.460	34.840	34.280	34.760	34.760	1,397,378
2015-02-19	34.770	34.850	34.540	34.560	34.560	920,103
2015-02-18	34.660	35.010	34.518	35.000	35.000	1,710,144
2015-02-17	35.030	35.080	34.690	34.770	34.770	1,323,767
2015-02-13	35.000	35.030	34.735	34.960	34.960	1,069,082

← NewerPage 49 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.