Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 150.48 | 153.02 | 149.28 | 152.65 | 152.65 | 1,676,700 |
| 2025-11-06 | 150.74 | 152.01 | 149.97 | 149.99 | 149.99 | 1,092,200 |
| 2025-11-05 | 150.46 | 151.21 | 146.68 | 150.07 | 150.07 | 1,828,000 |
| 2025-11-04 | 150.42 | 152.69 | 149.51 | 151.44 | 151.44 | 1,658,000 |
| 2025-11-03 | 151.09 | 151.84 | 147.85 | 150.61 | 150.61 | 1,642,000 |
| 2025-10-31 | 152.27 | 153.22 | 150.54 | 152.43 | 152.43 | 1,474,400 |
| 2025-10-30 | 152.00 | 155.40 | 150.50 | 152.89 | 152.89 | 1,409,200 |
| 2025-10-29 | 157.97 | 158.99 | 152.45 | 152.71 | 152.71 | 2,183,100 |
| 2025-10-28 | 161.25 | 161.58 | 159.18 | 159.44 | 159.44 | 1,240,200 |
| 2025-10-27 | 163.45 | 164.07 | 160.99 | 161.13 | 161.13 | 1,892,700 |
| 2025-10-24 | 164.62 | 165.64 | 161.40 | 162.96 | 162.96 | 1,786,100 |
| 2025-10-23 | 163.78 | 171.00 | 161.77 | 164.20 | 164.20 | 4,019,100 |
← NewerPage 5 of 5 · 252 trading days
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.