Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	24.690	25.070	24.640	24.830	24.830	2,284,998
2013-03-19	25.270	25.300	24.390	24.460	24.460	2,530,342
2013-03-18	24.550	25.210	24.500	25.180	25.180	2,937,608
2013-03-15	25.100	25.120	24.650	24.930	24.930	3,222,974
2013-03-14	25.390	25.450	25.090	25.200	25.200	2,314,128
2013-03-13	25.290	25.380	24.980	25.360	25.360	2,038,861
2013-03-12	25.130	25.445	25.020	25.310	25.310	2,834,498
2013-03-11	24.640	25.260	24.640	25.220	25.220	3,733,452
2013-03-08	24.690	24.800	24.290	24.640	24.640	2,614,028
2013-03-07	24.480	24.660	24.400	24.530	24.530	2,243,272
2013-03-06	24.860	24.940	24.450	24.480	24.480	2,529,353
2013-03-05	24.730	24.990	24.620	24.740	24.740	2,937,063
2013-03-04	24.300	24.710	24.150	24.580	24.580	1,945,292
2013-03-01	23.870	24.610	23.850	24.360	24.360	3,512,183
2013-02-28	23.860	24.529	23.800	24.170	24.170	3,522,287
2013-02-27	23.340	24.110	23.180	23.890	23.890	2,844,125
2013-02-26	23.430	23.555	23.170	23.420	23.420	2,453,460
2013-02-25	24.000	24.390	23.240	23.240	23.240	3,665,493
2013-02-22	23.770	23.970	23.500	23.910	23.910	2,176,813
2013-02-21	23.870	24.000	23.320	23.570	23.570	4,994,810
2013-02-20	24.440	24.470	23.690	23.840	23.840	5,024,548
2013-02-19	24.360	24.500	24.145	24.500	24.500	1,960,636
2013-02-15	24.580	24.620	23.970	24.280	24.280	4,357,009
2013-02-14	24.350	24.860	24.350	24.700	24.700	3,224,715
2013-02-13	24.390	24.850	24.330	24.500	24.500	3,807,986
2013-02-12	24.170	24.460	24.130	24.260	24.260	1,903,335
2013-02-11	24.200	24.470	23.880	24.130	24.130	3,285,741
2013-02-08	23.870	24.310	23.595	24.190	24.190	3,552,395
2013-02-07	23.550	24.330	23.320	23.810	23.810	12,136,000
2013-02-06	21.740	22.000	21.600	21.850	21.850	3,453,602
2013-02-05	21.880	22.020	21.740	21.910	21.910	3,083,649
2013-02-04	21.660	21.890	21.590	21.690	21.690	1,759,682
2013-02-01	21.760	21.910	21.720	21.870	21.870	1,934,109
2013-01-31	21.430	21.660	21.385	21.580	21.580	1,968,740
2013-01-30	21.770	21.770	21.315	21.460	21.460	3,163,313
2013-01-29	21.910	22.000	21.725	21.780	21.780	3,428,100
2013-01-28	21.910	22.075	21.640	21.890	21.890	2,921,212
2013-01-25	21.270	22.290	21.170	21.840	21.840	5,523,453
2013-01-24	20.920	21.300	20.920	21.190	21.190	2,751,386
2013-01-23	20.600	20.920	20.570	20.890	20.890	1,964,085
2013-01-22	20.570	20.650	20.410	20.550	20.550	2,211,086
2013-01-18	20.700	20.820	20.330	20.550	20.550	2,851,447
2013-01-17	20.690	20.840	20.430	20.630	20.630	2,919,460
2013-01-16	20.780	20.810	20.435	20.560	20.560	2,349,219
2013-01-15	20.460	20.890	20.450	20.840	20.840	1,685,662
2013-01-14	20.510	20.710	20.465	20.650	20.650	1,333,339
2013-01-11	20.570	20.730	20.450	20.510	20.510	2,036,940
2013-01-10	20.690	20.810	20.520	20.550	20.550	2,701,717
2013-01-09	20.830	21.090	20.540	20.570	20.570	3,179,802
2013-01-08	20.730	20.850	20.590	20.780	20.780	2,519,616
2013-01-07	20.540	20.990	20.540	20.800	20.800	2,597,973
2013-01-04	20.220	20.720	20.080	20.720	20.720	2,577,970
2013-01-03	20.370	20.490	20.120	20.160	20.160	1,929,814
2013-01-02	20.340	20.410	19.780	20.360	20.360	3,273,991
2012-12-31	19.360	19.955	19.300	19.900	19.900	1,778,995
2012-12-28	19.420	19.580	19.330	19.390	19.390	1,464,370
2012-12-27	19.660	19.750	19.250	19.590	19.590	1,597,490
2012-12-26	19.680	19.760	19.580	19.660	19.660	1,636,108
2012-12-24	19.630	19.740	19.460	19.600	19.600	974,944
2012-12-21	19.710	19.990	19.400	19.640	19.640	3,942,541

← NewerPage 58 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.