Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	34.720	35.130	34.600	35.130	35.130	1,018,236
2015-02-11	34.610	34.810	34.250	34.720	34.720	1,607,799
2015-02-10	34.300	34.650	34.010	34.600	34.600	1,426,106
2015-02-09	33.700	34.080	33.680	34.030	34.030	1,836,833
2015-02-06	34.890	34.890	33.780	33.920	33.920	2,299,575
2015-02-05	33.960	34.920	33.960	34.780	34.780	2,855,641
2015-02-04	33.520	33.850	33.260	33.740	33.740	2,640,733
2015-02-03	32.830	33.705	32.760	33.680	33.680	4,079,879
2015-02-02	32.490	32.610	31.750	32.570	32.570	2,999,377
2015-01-30	32.770	32.860	32.290	32.340	32.340	1,856,307
2015-01-29	32.740	33.040	32.600	32.990	32.990	2,218,656
2015-01-28	33.490	33.570	32.700	32.720	32.720	2,103,405
2015-01-27	32.990	33.440	32.980	33.230	33.230	2,331,794
2015-01-26	32.930	33.520	32.695	33.270	33.270	2,046,699
2015-01-23	33.110	33.380	32.940	32.950	32.950	2,488,518
2015-01-22	32.950	33.190	32.560	33.110	33.110	6,393,320
2015-01-21	32.870	33.000	32.550	32.640	32.640	3,391,844
2015-01-20	33.150	33.300	32.810	32.950	32.950	2,048,186
2015-01-16	33.130	33.380	32.780	33.090	33.090	3,984,204
2015-01-15	33.870	34.040	33.200	33.240	33.240	1,497,681
2015-01-14	33.700	34.010	33.345	33.760	33.760	1,866,021
2015-01-13	34.710	34.830	33.830	34.090	34.090	1,224,471
2015-01-12	34.790	34.800	34.290	34.500	34.500	970,537
2015-01-09	34.860	34.870	34.500	34.650	34.650	971,051
2015-01-08	34.240	34.750	34.040	34.750	34.750	1,810,019
2015-01-07	33.890	34.070	33.660	34.010	34.010	1,250,670
2015-01-06	34.040	34.160	33.385	33.660	33.660	1,516,066
2015-01-05	34.310	34.460	33.855	33.920	33.920	1,349,336
2015-01-02	34.510	34.730	34.270	34.670	34.670	1,406,667
2014-12-31	34.980	35.120	34.205	34.250	34.250	1,157,327
2014-12-30	34.900	35.080	34.790	34.930	34.930	675,917
2014-12-29	34.970	35.370	34.890	35.060	35.060	1,744,472
2014-12-26	34.960	35.190	34.912	34.970	34.970	921,535
2014-12-24	34.990	35.000	34.890	34.930	34.930	575,719
2014-12-23	35.110	35.200	34.930	34.990	34.990	1,512,361
2014-12-22	35.010	35.350	34.760	35.040	35.040	1,625,558
2014-12-19	34.590	35.060	34.370	35.010	35.010	3,664,614
2014-12-18	33.550	34.360	33.510	34.350	34.350	2,344,961
2014-12-17	32.220	33.194	32.090	33.120	33.120	1,732,068
2014-12-16	32.890	32.980	32.160	32.170	32.170	1,836,839
2014-12-15	32.950	33.200	32.630	33.060	33.060	2,023,081
2014-12-12	33.110	33.370	32.790	32.790	32.790	1,250,389
2014-12-11	33.420	33.710	33.230	33.280	33.280	1,226,746
2014-12-10	33.550	33.640	33.165	33.280	33.280	1,792,782
2014-12-09	32.820	33.670	32.800	33.560	33.560	2,119,841
2014-12-08	32.970	33.180	32.730	33.090	33.090	2,900,950
2014-12-05	32.930	33.090	32.700	32.910	32.910	2,886,299
2014-12-04	33.000	33.100	32.470	32.950	32.950	3,567,013
2014-12-03	33.290	33.400	31.950	32.960	32.960	4,612,232
2014-12-02	33.160	33.465	32.760	33.340	33.340	1,398,099
2014-12-01	33.660	33.710	33.290	33.310	33.310	1,522,571
2014-11-28	33.600	33.995	33.510	33.740	33.740	806,996
2014-11-26	33.460	33.580	33.290	33.540	33.540	1,010,600
2014-11-25	33.820	33.840	33.340	33.510	33.510	1,338,610
2014-11-24	33.550	33.860	33.520	33.800	33.800	978,308
2014-11-21	33.300	33.530	33.210	33.490	33.490	1,167,091
2014-11-20	32.740	33.045	32.710	32.950	32.950	1,091,307
2014-11-19	33.200	33.200	32.830	32.920	32.920	845,788
2014-11-18	32.500	33.220	32.450	33.140	33.140	1,439,098
2014-11-17	32.320	32.570	32.300	32.520	32.520	1,106,885

← NewerPage 50 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.