Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	24.260	24.810	24.230	24.660	24.660	3,226,309
2013-12-03	24.250	24.555	24.180	24.410	24.410	1,953,721
2013-12-02	24.250	24.610	24.050	24.400	24.400	2,200,138
2013-11-29	24.430	24.480	24.195	24.240	24.240	1,290,385
2013-11-27	24.200	24.480	24.180	24.440	24.440	3,023,561
2013-11-26	23.810	24.240	23.740	24.160	24.160	4,456,702
2013-11-25	23.430	23.800	23.400	23.680	23.680	2,666,842
2013-11-22	22.920	23.540	22.800	23.400	23.400	6,784,912
2013-11-21	22.500	22.835	22.310	22.780	22.780	3,016,530
2013-11-20	22.780	22.870	22.360	22.440	22.440	2,113,099
2013-11-19	22.980	23.030	22.630	22.760	22.760	2,525,030
2013-11-18	23.050	23.200	22.890	22.950	22.950	3,423,110
2013-11-15	22.900	23.030	22.770	22.970	22.970	6,289,637
2013-11-14	22.670	23.040	22.610	22.880	22.880	5,090,707
2013-11-13	22.190	22.665	22.100	22.600	22.600	3,147,120
2013-11-12	22.340	22.530	22.000	22.030	22.030	4,990,937
2013-11-11	22.370	22.500	22.270	22.430	22.430	1,172,688
2013-11-08	22.210	22.400	22.000	22.320	22.320	4,063,465
2013-11-07	22.560	22.640	22.225	22.280	22.280	2,746,500
2013-11-06	22.940	22.980	22.410	22.440	22.440	3,023,399
2013-11-05	22.820	23.005	22.710	22.870	22.870	3,190,124
2013-11-04	23.180	23.200	22.960	23.040	23.040	3,468,443
2013-11-01	23.150	23.210	22.810	23.030	23.030	4,241,711
2013-10-31	23.430	23.700	23.130	23.230	23.230	3,512,319
2013-10-30	22.130	23.730	22.010	23.480	23.480	10,311,160
2013-10-29	23.650	24.595	23.650	24.400	24.400	5,238,668
2013-10-28	23.960	24.140	23.351	23.410	23.410	1,997,397
2013-10-25	23.650	23.740	23.480	23.720	23.720	1,386,772
2013-10-24	23.370	23.610	23.210	23.530	23.530	1,551,869
2013-10-23	23.430	23.580	23.290	23.350	23.350	1,586,149
2013-10-22	23.140	23.870	23.100	23.520	23.520	2,203,193
2013-10-21	22.910	23.060	22.750	23.060	23.060	2,936,971
2013-10-18	23.310	23.380	22.770	22.870	22.870	2,927,442
2013-10-17	22.730	23.220	22.570	23.180	23.180	2,538,926
2013-10-16	22.680	22.960	22.520	22.790	22.790	2,846,830
2013-10-15	22.560	22.660	22.280	22.420	22.420	3,542,718
2013-10-14	22.550	22.770	22.400	22.670	22.670	2,206,650
2013-10-11	22.660	22.810	22.490	22.780	22.780	2,050,277
2013-10-10	22.550	22.870	22.460	22.820	22.820	3,611,108
2013-10-09	22.140	22.420	21.860	22.270	22.270	4,606,049
2013-10-08	22.480	22.620	22.000	22.110	22.110	4,641,008
2013-10-07	22.430	22.670	22.270	22.500	22.500	3,821,066
2013-10-04	22.760	22.800	22.480	22.550	22.550	2,697,118
2013-10-03	23.200	23.210	22.539	22.750	22.750	3,760,654
2013-10-02	23.450	23.480	23.075	23.240	23.240	3,015,877
2013-10-01	23.090	23.660	23.000	23.610	23.610	1,617,194
2013-09-30	23.070	23.300	22.930	23.130	23.130	3,270,987
2013-09-27	23.300	23.430	23.240	23.340	23.340	1,151,875
2013-09-26	23.470	23.630	23.260	23.420	23.420	999,993
2013-09-25	23.320	23.510	23.260	23.400	23.400	1,571,247
2013-09-24	23.610	23.650	23.270	23.300	23.300	1,600,485
2013-09-23	23.700	23.870	23.560	23.590	23.590	1,853,345
2013-09-20	24.030	24.160	23.650	23.810	23.810	5,594,552
2013-09-19	24.290	24.500	23.960	23.990	23.990	1,736,032
2013-09-18	23.650	24.275	23.330	24.240	24.240	2,906,614
2013-09-17	23.520	23.860	23.520	23.660	23.660	1,364,291
2013-09-16	23.780	23.960	23.525	23.570	23.570	2,192,176
2013-09-13	23.530	23.560	23.230	23.400	23.400	2,273,302
2013-09-12	23.960	24.050	23.520	23.540	23.540	1,558,741
2013-09-11	23.500	23.920	23.375	23.920	23.920	2,262,988

← NewerPage 55 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.