Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	19.950	20.140	19.930	20.000	20.000	2,153,275
2012-12-19	20.430	20.550	19.960	19.960	19.960	2,911,643
2012-12-18	19.860	20.420	19.790	20.410	20.410	3,026,201
2012-12-17	19.320	19.780	19.300	19.780	19.780	2,073,623
2012-12-14	19.050	19.225	18.890	19.200	19.200	2,066,116
2012-12-13	19.640	19.660	19.060	19.100	19.100	2,403,786
2012-12-12	19.640	19.930	19.590	19.690	19.690	2,683,920
2012-12-11	19.480	19.715	19.450	19.560	19.560	2,548,256
2012-12-10	19.020	19.370	18.920	19.340	19.340	1,987,687
2012-12-07	18.750	19.020	18.700	18.990	18.990	1,430,426
2012-12-06	18.710	18.810	18.540	18.730	18.730	1,830,584
2012-12-05	18.580	18.780	18.330	18.750	18.750	2,268,015
2012-12-04	18.730	18.800	18.490	18.570	18.570	2,370,038
2012-12-03	18.930	19.225	18.690	18.760	18.760	3,562,760
2012-11-30	18.680	19.050	18.590	18.930	18.930	3,716,535
2012-11-29	18.330	18.720	18.300	18.630	18.630	2,892,217
2012-11-28	17.790	18.270	17.640	18.250	18.250	1,807,246
2012-11-27	18.090	18.100	17.810	17.910	17.910	2,557,032
2012-11-26	17.680	18.280	17.680	18.160	18.160	2,564,210
2012-11-23	17.830	17.980	17.650	17.870	17.870	994,322
2012-11-21	17.670	17.785	17.610	17.690	17.690	1,715,222
2012-11-20	17.780	17.820	17.450	17.640	17.640	2,545,035
2012-11-19	17.800	18.050	17.670	17.790	17.790	4,702,903
2012-11-16	17.400	17.670	17.160	17.500	17.500	2,637,022
2012-11-15	17.350	17.560	17.235	17.340	17.340	2,378,719
2012-11-14	17.710	17.770	17.245	17.350	17.350	3,392,361
2012-11-13	17.330	17.830	17.250	17.650	17.650	2,315,179
2012-11-12	17.550	17.570	17.360	17.470	17.470	1,516,803
2012-11-09	17.300	17.610	17.250	17.500	17.500	3,466,847
2012-11-08	17.560	17.600	17.320	17.470	17.470	3,227,736
2012-11-07	17.870	18.000	17.520	17.530	17.530	4,422,219
2012-11-06	17.810	18.210	17.700	18.140	18.140	2,893,207
2012-11-05	17.550	17.772	17.410	17.720	17.720	1,576,273
2012-11-02	17.830	18.020	17.520	17.550	17.550	3,344,282
2012-11-01	17.940	18.060	17.535	17.630	17.630	4,545,828
2012-10-31	18.080	18.120	16.860	18.020	18.020	8,084,213
2012-10-26	18.270	18.320	17.910	18.250	18.250	2,011,635
2012-10-25	18.780	18.800	18.060	18.240	18.240	3,012,742
2012-10-24	18.940	19.000	18.335	18.490	18.490	3,812,414
2012-10-23	18.970	19.210	18.530	18.880	18.880	2,873,856
2012-10-22	19.090	19.420	19.090	19.420	19.420	1,933,027
2012-10-19	19.530	19.550	18.820	19.110	19.110	2,656,858
2012-10-18	19.250	19.580	19.160	19.580	19.580	2,799,711
2012-10-17	18.910	19.310	18.810	19.310	19.310	2,089,263
2012-10-16	19.000	19.210	18.850	18.950	18.950	1,844,570
2012-10-15	18.900	19.000	18.740	18.910	18.910	1,325,083
2012-10-12	19.020	19.160	18.700	18.820	18.820	1,644,130
2012-10-11	18.660	19.100	18.640	19.050	19.050	3,783,876
2012-10-10	18.920	18.920	18.400	18.450	18.450	3,657,598
2012-10-09	19.390	19.430	18.920	18.930	18.930	2,834,973
2012-10-08	19.440	19.560	19.240	19.440	19.440	2,584,328
2012-10-05	19.490	19.740	19.355	19.610	19.610	3,936,773
2012-10-04	19.390	19.490	19.095	19.220	19.220	3,018,247
2012-10-03	19.010	19.425	18.880	19.270	19.270	3,428,739
2012-10-02	18.750	19.110	18.720	18.980	18.980	3,801,774
2012-10-01	18.520	19.010	18.410	18.650	18.650	3,769,458
2012-09-28	18.480	18.603	18.320	18.410	18.410	3,480,425
2012-09-27	18.700	18.810	18.495	18.620	18.620	3,245,989
2012-09-26	18.560	18.890	18.330	18.550	18.550	3,387,061
2012-09-25	19.290	19.340	18.530	18.540	18.540	4,810,290

← NewerPage 59 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.