Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	23.400	23.530	23.240	23.520	23.520	1,739,174
2013-09-09	22.410	23.250	22.370	23.240	23.240	1,845,970
2013-09-06	22.180	22.500	22.000	22.370	22.370	2,100,514
2013-09-05	22.150	22.210	21.900	22.000	22.000	1,811,983
2013-09-04	21.950	22.320	21.830	22.170	22.170	2,112,730
2013-09-03	22.190	22.280	21.710	21.980	21.980	3,526,648
2013-08-30	21.830	21.910	21.630	21.870	21.870	3,065,832
2013-08-29	21.700	21.830	21.590	21.690	21.690	1,645,721
2013-08-28	21.520	21.940	21.480	21.820	21.820	3,012,314
2013-08-27	21.460	21.725	21.380	21.520	21.520	3,066,319
2013-08-26	21.890	22.010	21.700	21.760	21.760	1,837,245
2013-08-23	21.720	21.935	21.659	21.910	21.910	2,291,091
2013-08-22	21.760	21.850	21.640	21.720	21.720	2,023,111
2013-08-21	21.940	22.020	21.530	21.720	21.720	2,459,261
2013-08-20	21.320	22.150	21.280	21.990	21.990	3,170,208
2013-08-19	21.280	21.685	21.240	21.270	21.270	4,707,636
2013-08-16	21.960	22.030	21.565	21.600	21.600	2,899,037
2013-08-15	22.600	22.650	21.990	22.040	22.040	2,332,410
2013-08-14	22.970	23.155	22.790	22.850	22.850	2,463,095
2013-08-13	23.300	23.335	22.870	22.940	22.940	2,494,266
2013-08-12	23.280	23.350	23.020	23.300	23.300	2,211,835
2013-08-09	23.090	23.590	23.050	23.310	23.310	1,476,183
2013-08-08	23.000	23.220	22.870	23.170	23.170	2,210,944
2013-08-07	23.000	23.100	22.880	22.910	22.910	2,140,784
2013-08-06	23.090	23.230	23.000	23.050	23.050	1,981,548
2013-08-05	23.190	23.325	22.990	23.130	23.130	2,494,160
2013-08-02	23.160	23.520	23.120	23.200	23.200	3,182,760
2013-08-01	23.360	23.500	23.180	23.230	23.230	3,206,850
2013-07-31	23.920	23.930	22.940	23.170	23.170	5,868,123
2013-07-30	23.800	24.155	23.580	23.800	23.800	2,764,876
2013-07-29	24.090	24.120	23.740	23.750	23.750	1,979,281
2013-07-26	23.710	24.190	23.430	24.090	24.090	4,524,999
2013-07-25	24.250	24.500	24.100	24.480	24.480	2,033,498
2013-07-24	24.430	24.480	24.040	24.360	24.360	2,044,902
2013-07-23	24.280	24.460	24.200	24.370	24.370	1,579,920
2013-07-22	24.300	24.370	24.080	24.200	24.200	1,457,053
2013-07-19	24.070	24.330	24.020	24.300	24.300	1,886,926
2013-07-18	24.060	24.170	24.020	24.130	24.130	3,353,466
2013-07-17	23.990	24.110	23.840	24.040	24.040	2,455,148
2013-07-16	24.080	24.310	23.840	23.880	23.880	1,862,459
2013-07-15	24.050	24.110	23.860	24.040	24.040	1,205,385
2013-07-12	23.940	24.160	23.710	24.070	24.070	2,081,998
2013-07-11	23.820	23.980	23.530	23.950	23.950	1,753,691
2013-07-10	23.470	23.600	23.240	23.430	23.430	1,347,323
2013-07-09	23.360	23.790	23.320	23.510	23.510	1,418,885
2013-07-08	23.530	23.620	23.240	23.290	23.290	2,198,762
2013-07-05	23.530	23.650	23.080	23.430	23.430	1,781,789
2013-07-03	23.050	23.410	22.910	23.340	23.340	787,555
2013-07-02	23.290	23.620	23.030	23.200	23.200	2,075,262
2013-07-01	23.550	23.570	23.040	23.300	23.300	3,799,052
2013-06-28	23.090	23.450	22.920	23.360	23.360	5,080,624
2013-06-27	22.780	23.270	22.715	23.220	23.220	3,038,018
2013-06-26	22.230	22.890	22.180	22.580	22.580	3,656,657
2013-06-25	21.720	22.110	21.500	21.990	21.990	2,412,296
2013-06-24	21.240	21.940	20.590	21.450	21.450	5,147,478
2013-06-21	21.850	21.855	21.020	21.500	21.500	5,297,023
2013-06-20	22.030	22.030	21.340	21.610	21.610	5,796,258
2013-06-19	23.050	23.110	22.070	22.280	22.280	4,802,032
2013-06-18	22.890	23.270	22.640	23.050	23.050	2,783,795
2013-06-17	22.870	22.970	22.630	22.810	22.810	2,042,644

← NewerPage 56 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.