Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	29.690	29.840	29.410	29.610	29.610	1,477,973
2014-05-28	29.800	29.860	29.530	29.660	29.660	1,671,236
2014-05-27	29.290	29.820	29.270	29.800	29.800	1,985,943
2014-05-23	29.140	29.230	28.955	29.150	29.150	1,351,816
2014-05-22	29.090	29.180	28.840	29.020	29.020	1,197,423
2014-05-21	29.140	29.260	28.830	29.070	29.070	1,773,710
2014-05-20	29.340	29.350	28.890	29.000	29.000	1,863,466
2014-05-19	28.990	29.450	28.840	29.350	29.350	1,603,544
2014-05-16	28.900	28.995	28.640	28.980	28.980	1,820,602
2014-05-15	28.850	28.940	28.260	28.860	28.860	2,698,417
2014-05-14	28.650	29.000	28.410	28.870	28.870	5,313,451
2014-05-13	28.730	28.790	28.570	28.590	28.590	2,255,386
2014-05-12	28.450	28.760	28.354	28.700	28.700	3,172,976
2014-05-09	28.340	28.510	28.150	28.300	28.300	2,248,514
2014-05-08	28.590	28.710	28.170	28.310	28.310	2,004,938
2014-05-07	28.530	28.660	28.320	28.580	28.580	1,873,821
2014-05-06	28.590	28.650	28.390	28.450	28.450	2,217,577
2014-05-05	28.310	28.830	28.150	28.710	28.710	2,087,862
2014-05-02	28.890	29.040	28.210	28.500	28.500	3,725,124
2014-05-01	29.000	29.325	28.330	28.990	28.990	5,670,361
2014-04-30	26.400	26.660	26.070	26.640	26.640	2,198,568
2014-04-29	26.080	26.400	26.000	26.390	26.390	1,637,722
2014-04-28	26.210	26.410	25.835	25.960	25.960	2,378,818
2014-04-25	26.600	26.600	26.020	26.080	26.080	1,030,598
2014-04-24	26.730	26.730	26.380	26.630	26.630	1,413,047
2014-04-23	26.720	26.870	26.620	26.680	26.680	1,275,494
2014-04-22	26.650	26.940	26.530	26.700	26.700	1,809,954
2014-04-21	26.880	27.020	26.450	26.660	26.660	1,201,480
2014-04-17	26.680	27.230	26.230	26.960	26.960	2,560,944
2014-04-16	26.900	26.950	26.650	26.870	26.870	1,409,266
2014-04-15	26.850	27.170	26.450	26.690	26.690	1,723,415
2014-04-14	26.470	26.770	26.370	26.740	26.740	1,615,795
2014-04-11	26.440	26.730	26.200	26.270	26.270	1,862,003
2014-04-10	27.240	27.420	26.700	26.700	26.700	1,506,136
2014-04-09	27.000	27.328	26.870	27.230	27.230	1,358,471
2014-04-08	26.640	27.030	26.560	26.980	26.980	1,173,348
2014-04-07	27.430	27.480	26.700	26.730	26.730	1,659,854
2014-04-04	27.880	27.950	27.400	27.440	27.440	1,262,358
2014-04-03	27.970	28.060	27.530	27.650	27.650	2,087,732
2014-04-02	27.650	28.010	27.570	27.980	27.980	1,541,697
2014-04-01	27.560	27.680	27.280	27.650	27.650	1,547,107
2014-03-31	27.040	27.475	26.860	27.430	27.430	2,041,633
2014-03-28	26.380	26.870	26.350	26.850	26.850	1,847,725
2014-03-27	26.510	26.700	26.160	26.330	26.330	2,137,086
2014-03-26	27.420	27.435	26.520	26.520	26.520	1,957,420
2014-03-25	27.470	27.600	27.200	27.330	27.330	1,714,175
2014-03-24	28.000	28.110	27.080	27.300	27.300	2,006,290
2014-03-21	27.950	28.130	27.780	28.000	28.000	2,278,026
2014-03-20	27.470	27.800	27.340	27.770	27.770	1,345,792
2014-03-19	28.110	28.280	27.470	27.580	27.580	2,021,704
2014-03-18	27.270	28.300	27.200	28.290	28.290	2,842,029
2014-03-17	27.390	27.510	27.130	27.190	27.190	1,356,513
2014-03-14	27.160	27.440	27.160	27.230	27.230	1,421,258
2014-03-13	27.560	27.660	27.200	27.240	27.240	1,883,760
2014-03-12	27.630	27.740	27.390	27.450	27.450	2,188,737
2014-03-11	28.040	28.140	27.690	27.810	27.810	1,785,202
2014-03-10	28.110	28.160	27.870	28.010	28.010	1,617,780
2014-03-07	28.210	28.340	28.010	28.090	28.090	2,134,127
2014-03-06	27.870	28.440	27.830	28.060	28.060	3,665,544
2014-03-05	28.010	28.060	27.570	27.640	27.640	2,244,636

← NewerPage 53 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.