Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	22.900	23.310	22.610	22.670	22.670	1,768,793
2013-06-13	22.510	22.980	22.420	22.920	22.920	2,983,102
2013-06-12	23.080	23.120	22.470	22.560	22.560	2,971,108
2013-06-11	22.880	23.110	22.650	22.900	22.900	1,691,413
2013-06-10	23.500	23.560	23.075	23.200	23.200	1,646,555
2013-06-07	23.370	23.490	23.077	23.440	23.440	1,765,364
2013-06-06	22.480	23.180	22.340	23.170	23.170	3,334,428
2013-06-05	22.960	23.189	22.410	22.510	22.510	3,208,892
2013-06-04	23.200	23.380	22.860	23.050	23.050	2,695,421
2013-06-03	23.240	23.430	22.710	23.210	23.210	3,234,874
2013-05-31	23.320	23.600	23.180	23.180	23.180	2,964,071
2013-05-30	23.440	23.655	23.270	23.410	23.410	1,574,392
2013-05-29	23.490	23.600	22.970	23.390	23.390	2,719,724
2013-05-28	23.820	24.070	23.450	23.740	23.740	3,497,204
2013-05-24	23.740	23.750	23.290	23.390	23.390	2,082,615
2013-05-23	23.970	24.040	23.550	23.890	23.890	2,684,896
2013-05-22	25.080	25.365	24.060	24.230	24.230	3,479,463
2013-05-21	24.600	25.160	24.430	25.080	25.080	3,336,489
2013-05-20	24.710	24.940	24.600	24.610	24.610	2,274,748
2013-05-17	24.790	24.950	24.520	24.780	24.780	1,870,508
2013-05-16	25.080	25.200	24.650	24.720	24.720	2,631,018
2013-05-15	24.510	25.210	24.400	25.180	25.180	3,426,629
2013-05-14	24.080	24.560	24.050	24.510	24.510	2,554,844
2013-05-13	24.050	24.160	23.850	24.030	24.030	2,908,048
2013-05-10	24.380	24.440	24.050	24.100	24.100	2,320,322
2013-05-09	24.560	24.630	24.230	24.310	24.310	1,720,030
2013-05-08	24.380	24.650	24.150	24.570	24.570	1,945,065
2013-05-07	24.360	24.630	24.300	24.440	24.440	3,347,728
2013-05-06	24.160	24.430	24.030	24.220	24.220	2,059,328
2013-05-03	24.360	24.620	24.050	24.150	24.150	1,761,114
2013-05-02	24.190	24.270	23.950	24.020	24.020	1,939,393
2013-05-01	24.100	24.330	23.990	24.040	24.040	2,424,509
2013-04-30	24.330	24.400	23.930	24.220	24.220	2,610,515
2013-04-29	24.280	24.700	24.220	24.350	24.350	1,396,700
2013-04-26	24.450	24.510	23.780	24.180	24.180	2,866,787
2013-04-25	24.690	24.975	24.480	24.750	24.750	2,975,444
2013-04-24	24.210	24.620	24.090	24.610	24.610	1,724,218
2013-04-23	23.930	24.280	23.788	24.170	24.170	2,140,596
2013-04-22	23.880	23.960	23.340	23.710	23.710	2,204,033
2013-04-19	23.510	23.840	23.170	23.830	23.830	2,868,018
2013-04-18	23.750	23.970	23.300	23.500	23.500	1,722,743
2013-04-17	24.070	24.090	23.310	23.700	23.700	3,427,654
2013-04-16	24.330	24.580	24.150	24.310	24.310	2,374,812
2013-04-15	25.160	25.160	24.100	24.120	24.120	2,025,661
2013-04-12	25.360	25.460	25.100	25.290	25.290	1,856,371
2013-04-11	25.510	25.690	25.390	25.500	25.500	1,908,213
2013-04-10	25.080	25.510	24.970	25.510	25.510	2,376,576
2013-04-09	25.000	25.220	24.780	25.010	25.010	2,038,380
2013-04-08	24.300	24.950	24.292	24.930	24.930	1,453,532
2013-04-05	23.790	24.230	23.660	24.220	24.220	1,405,033
2013-04-04	23.930	24.300	23.710	24.280	24.280	3,223,688
2013-04-03	24.480	24.530	23.880	23.930	23.930	4,060,464
2013-04-02	24.610	24.760	24.280	24.400	24.400	1,668,980
2013-04-01	25.280	25.280	24.300	24.440	24.440	2,864,264
2013-03-28	25.130	25.300	24.880	25.250	25.250	2,431,019
2013-03-27	24.800	25.130	24.690	25.110	25.110	1,890,896
2013-03-26	24.770	25.115	24.710	25.020	25.020	1,960,164
2013-03-25	24.870	25.195	24.610	24.680	24.680	2,874,908
2013-03-22	24.650	25.020	24.500	24.710	24.710	1,939,330
2013-03-21	24.620	24.785	24.280	24.510	24.510	2,230,297

← NewerPage 57 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.