Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	32.320	32.570	32.300	32.520	32.520	1,106,885
2014-11-14	32.680	32.740	32.320	32.400	32.400	879,150
2014-11-13	32.800	32.989	32.550	32.690	32.690	826,737
2014-11-12	32.600	32.770	32.460	32.710	32.710	1,585,526
2014-11-11	31.910	32.650	31.890	32.640	32.640	1,840,046
2014-11-10	31.880	32.010	31.760	31.810	31.810	1,433,456
2014-11-07	31.740	31.950	31.650	31.880	31.880	1,636,728
2014-11-06	32.130	32.250	31.780	31.800	31.800	1,470,854
2014-11-05	32.290	32.290	31.930	32.080	32.080	1,926,434
2014-11-04	32.230	32.400	31.930	32.170	32.170	1,281,981
2014-11-03	32.000	32.450	31.980	32.310	32.310	1,918,406
2014-10-31	31.800	32.000	31.550	32.000	32.000	1,874,227
2014-10-30	31.690	32.080	31.395	31.470	31.470	4,208,183
2014-10-29	31.320	31.320	30.550	30.750	30.750	1,809,112
2014-10-28	30.750	31.060	30.595	31.060	31.060	1,375,734
2014-10-27	30.510	30.640	30.340	30.610	30.610	1,102,378
2014-10-24	30.550	30.690	30.290	30.570	30.570	877,389
2014-10-23	30.330	30.760	30.220	30.480	30.480	1,595,115
2014-10-22	29.980	30.600	29.940	30.140	30.140	1,911,396
2014-10-21	29.670	30.040	29.625	29.990	29.990	1,561,134
2014-10-20	28.950	29.500	28.910	29.490	29.490	1,278,509
2014-10-17	28.860	29.180	28.770	28.980	28.980	1,068,906
2014-10-16	27.990	28.850	27.840	28.610	28.610	1,929,762
2014-10-15	28.460	28.620	27.490	28.380	28.380	2,520,873
2014-10-14	27.970	29.090	27.740	28.730	28.730	3,209,012
2014-10-13	28.510	28.680	27.730	27.740	27.740	2,241,574
2014-10-10	29.110	29.310	28.420	28.430	28.430	1,916,494
2014-10-09	29.460	29.620	29.070	29.100	29.100	2,047,857
2014-10-08	28.880	29.500	28.670	29.500	29.500	2,175,199
2014-10-07	29.360	29.510	28.810	28.830	28.830	1,750,169
2014-10-06	29.690	29.890	29.440	29.460	29.460	1,191,350
2014-10-03	29.170	29.770	29.140	29.580	29.580	1,429,652
2014-10-02	29.110	29.390	28.740	29.020	29.020	1,705,342
2014-10-01	29.650	29.710	29.130	29.180	29.180	1,598,710
2014-09-30	30.000	30.000	29.640	29.740	29.740	1,930,736
2014-09-29	29.700	30.060	29.510	30.010	30.010	1,281,103
2014-09-26	29.790	30.020	29.600	29.980	29.980	1,089,170
2014-09-25	29.710	29.880	29.630	29.720	29.720	1,907,153
2014-09-24	29.890	30.080	29.720	29.820	29.820	1,526,302
2014-09-23	30.060	30.290	29.900	29.950	29.950	1,635,628
2014-09-22	30.250	30.340	30.005	30.170	30.170	1,861,977
2014-09-19	30.400	30.550	30.250	30.370	30.370	2,154,674
2014-09-18	30.190	30.500	30.170	30.270	30.270	1,507,108
2014-09-17	30.340	30.580	30.070	30.170	30.170	2,207,026
2014-09-16	30.030	30.340	29.850	30.320	30.320	2,412,911
2014-09-15	30.000	30.190	29.850	30.060	30.060	2,229,867
2014-09-12	30.490	30.530	29.820	30.040	30.040	2,745,212
2014-09-11	30.470	30.660	30.380	30.630	30.630	2,558,371
2014-09-10	30.670	30.720	30.160	30.530	30.530	2,191,859
2014-09-09	30.990	31.030	30.655	30.820	30.820	1,465,775
2014-09-08	31.250	31.595	31.060	31.140	31.140	1,238,012
2014-09-05	31.110	31.340	31.000	31.330	31.330	1,574,229
2014-09-04	31.430	31.560	30.950	31.110	31.110	1,483,384
2014-09-03	31.900	32.050	31.425	31.470	31.470	2,685,691
2014-09-02	31.840	31.950	31.620	31.780	31.780	1,304,173
2014-08-29	31.440	31.780	31.400	31.780	31.780	1,315,016
2014-08-28	31.530	31.600	31.370	31.410	31.410	1,100,572
2014-08-27	31.670	31.710	31.450	31.680	31.680	1,141,664
2014-08-26	31.490	31.620	31.430	31.550	31.550	1,299,443
2014-08-25	31.780	31.780	31.280	31.500	31.500	1,402,751

← NewerPage 51 of 79 · 4,733 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.