Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	27.870	28.005	27.770	27.990	27.990	1,780,033
2014-03-03	27.790	27.885	27.445	27.620	27.620	3,110,162
2014-02-28	27.870	28.060	27.700	27.950	27.950	2,007,146
2014-02-27	27.580	28.000	27.560	27.820	27.820	1,677,508
2014-02-26	27.970	28.015	27.560	27.630	27.630	2,096,676
2014-02-25	27.450	27.890	27.450	27.860	27.860	2,429,928
2014-02-24	27.430	27.890	27.430	27.450	27.450	1,783,625
2014-02-21	27.350	27.460	27.190	27.440	27.440	2,310,337
2014-02-20	27.280	27.400	27.120	27.350	27.350	1,793,929
2014-02-19	27.150	27.390	27.020	27.240	27.240	2,737,204
2014-02-18	27.080	27.250	26.590	27.240	27.240	2,006,549
2014-02-14	26.790	27.070	26.670	27.010	27.010	2,218,567
2014-02-13	26.520	27.000	26.480	26.820	26.820	1,521,837
2014-02-12	26.580	26.880	26.580	26.680	26.680	2,693,763
2014-02-11	26.300	26.710	26.290	26.560	26.560	4,085,641
2014-02-10	26.210	26.490	26.190	26.320	26.320	3,016,562
2014-02-07	25.980	26.350	25.940	26.320	26.320	3,157,940
2014-02-06	25.500	26.310	25.500	25.850	25.850	6,715,919
2014-02-05	26.550	26.860	26.290	26.720	26.720	2,707,193
2014-02-04	26.390	26.860	26.200	26.780	26.780	2,385,961
2014-02-03	26.480	26.540	26.110	26.210	26.210	3,642,108
2014-01-31	26.500	26.750	26.180	26.540	26.540	2,785,518
2014-01-30	27.430	27.430	26.600	26.720	26.720	4,987,660
2014-01-29	26.610	27.090	26.330	26.900	26.900	3,657,025
2014-01-28	25.910	26.710	25.850	26.650	26.650	4,006,514
2014-01-27	25.500	26.000	25.500	25.860	25.860	4,674,834
2014-01-24	26.140	26.250	25.470	25.470	25.470	2,045,583
2014-01-23	26.410	26.520	26.150	26.280	26.280	1,300,772
2014-01-22	26.400	26.650	26.290	26.550	26.550	1,614,334
2014-01-21	26.700	26.700	26.255	26.370	26.370	2,294,402
2014-01-17	26.600	26.760	26.400	26.500	26.500	2,297,948
2014-01-16	26.490	26.740	26.430	26.560	26.560	1,570,506
2014-01-15	26.480	26.720	26.425	26.550	26.550	1,316,921
2014-01-14	26.270	26.580	26.270	26.440	26.440	1,483,385
2014-01-13	26.230	26.500	26.100	26.200	26.200	2,013,839
2014-01-10	26.260	26.550	26.180	26.380	26.380	1,752,913
2014-01-09	26.280	26.330	25.950	26.150	26.150	1,725,704
2014-01-08	26.080	26.225	25.860	26.190	26.190	2,398,703
2014-01-07	26.290	26.360	26.030	26.190	26.190	2,203,359
2014-01-06	26.470	26.580	26.130	26.250	26.250	1,958,974
2014-01-03	26.330	26.550	26.280	26.400	26.400	1,158,280
2014-01-02	26.270	26.550	26.070	26.340	26.340	2,607,046
2013-12-31	26.420	26.580	26.210	26.300	26.300	1,395,114
2013-12-30	26.250	26.455	26.190	26.310	26.310	1,055,016
2013-12-27	26.360	26.360	26.020	26.240	26.240	1,305,112
2013-12-26	26.300	26.463	26.110	26.260	26.260	1,166,928
2013-12-24	26.040	26.340	25.980	26.200	26.200	666,337
2013-12-23	25.870	26.025	25.760	25.970	25.970	1,422,751
2013-12-20	25.770	25.900	25.510	25.800	25.800	2,612,316
2013-12-19	25.720	25.770	25.360	25.560	25.560	2,642,952
2013-12-18	24.910	25.790	24.650	25.750	25.750	3,465,129
2013-12-17	25.140	25.220	24.826	24.970	24.970	1,617,937
2013-12-16	25.000	25.130	24.850	24.960	24.960	2,540,155
2013-12-13	24.820	25.020	24.680	24.770	24.770	1,967,531
2013-12-12	24.840	24.980	24.670	24.720	24.720	1,855,572
2013-12-11	25.380	25.430	24.770	24.860	24.860	2,192,285
2013-12-10	25.350	25.520	25.272	25.310	25.310	2,144,848
2013-12-09	25.250	25.620	25.180	25.410	25.410	2,374,850
2013-12-06	25.010	25.215	24.890	25.100	25.100	3,799,338
2013-12-05	24.650	24.870	24.560	24.760	24.760	3,117,061

← NewerPage 54 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.