Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	19.200	19.360	19.060	19.250	19.250	3,929,942
2012-09-21	19.710	19.770	19.280	19.360	19.360	6,387,999
2012-09-20	19.280	19.490	19.040	19.400	19.400	4,132,351
2012-09-19	19.420	19.770	19.365	19.500	19.500	3,498,621
2012-09-18	19.800	20.115	19.020	19.290	19.290	6,858,220
2012-09-17	20.280	20.280	19.530	19.800	19.800	5,064,419
2012-09-14	19.680	20.890	19.670	20.360	20.360	7,580,783
2012-09-13	18.380	19.610	18.180	19.600	19.600	7,069,306
2012-09-12	17.780	18.420	17.740	18.350	18.350	5,089,484
2012-09-11	17.230	17.690	17.230	17.650	17.650	4,248,739
2012-09-10	17.750	17.780	17.140	17.280	17.280	4,791,270
2012-09-07	17.540	17.752	17.540	17.700	17.700	3,208,228
2012-09-06	17.160	17.620	17.135	17.480	17.480	3,921,043
2012-09-05	17.220	17.320	16.730	17.010	17.010	2,667,936
2012-09-04	17.310	17.390	17.000	17.220	17.220	1,731,353
2012-08-31	17.320	17.505	17.140	17.310	17.310	1,978,190
2012-08-30	17.300	17.320	17.000	17.200	17.200	1,874,722
2012-08-29	17.310	17.500	17.160	17.410	17.410	2,169,393
2012-08-28	17.380	17.650	17.270	17.410	17.410	2,176,836
2012-08-27	17.690	17.690	17.310	17.440	17.440	1,394,914
2012-08-24	17.610	17.785	17.235	17.580	17.580	1,904,880
2012-08-23	17.800	17.920	17.570	17.650	17.650	1,399,254
2012-08-22	18.050	18.180	17.590	17.890	17.890	1,613,437
2012-08-21	18.100	18.450	18.010	18.140	18.140	2,522,895
2012-08-20	17.940	18.070	17.590	18.060	18.060	2,431,942
2012-08-17	17.910	18.140	17.710	18.040	18.040	1,960,686
2012-08-16	17.620	17.960	17.580	17.900	17.900	1,737,232
2012-08-15	17.520	17.665	17.385	17.560	17.560	1,286,884
2012-08-14	17.730	17.840	17.428	17.520	17.520	1,382,350
2012-08-13	17.710	17.820	17.460	17.600	17.600	1,538,341
2012-08-10	17.720	17.860	17.600	17.770	17.770	2,171,784
2012-08-09	17.810	18.000	17.740	17.800	17.800	1,972,233
2012-08-08	18.070	18.130	17.780	17.800	17.800	2,873,121
2012-08-07	17.760	18.290	17.670	18.070	18.070	3,508,864
2012-08-06	17.160	17.730	17.050	17.730	17.730	4,029,462
2012-08-03	16.870	17.400	16.870	17.080	17.080	3,752,382
2012-08-02	16.530	16.870	16.320	16.560	16.560	2,713,749
2012-08-01	16.040	17.380	15.770	16.670	16.670	7,355,048
2012-07-31	16.200	16.380	15.360	15.580	15.580	5,358,754
2012-07-30	16.310	16.370	16.000	16.240	16.240	3,546,177
2012-07-27	15.520	16.460	15.480	16.330	16.330	4,479,017
2012-07-26	15.420	15.720	15.220	15.370	15.370	4,076,027
2012-07-25	15.390	15.450	14.970	15.100	15.100	3,397,918
2012-07-24	15.750	15.850	15.125	15.310	15.310	2,785,723
2012-07-23	15.750	15.905	15.510	15.780	15.780	2,738,729
2012-07-20	16.110	16.330	16.030	16.140	16.140	2,564,447
2012-07-19	16.010	16.410	15.990	16.320	16.320	1,960,274
2012-07-18	15.870	16.080	15.770	15.990	15.990	2,144,207
2012-07-17	15.780	16.040	15.350	16.010	16.010	2,203,946
2012-07-16	15.670	15.730	15.430	15.670	15.670	1,681,302
2012-07-13	15.490	15.800	15.400	15.780	15.780	1,446,700
2012-07-12	15.370	15.520	15.190	15.410	15.410	2,262,899
2012-07-11	15.430	15.760	15.340	15.550	15.550	2,360,507
2012-07-10	15.880	16.000	15.290	15.400	15.400	2,480,537
2012-07-09	15.780	15.870	15.470	15.700	15.700	3,105,872
2012-07-06	15.830	15.920	15.600	15.850	15.850	2,107,287
2012-07-05	16.330	16.380	16.070	16.080	16.080	2,219,487
2012-07-03	16.150	16.530	16.145	16.370	16.370	1,325,646
2012-07-02	16.490	16.580	15.885	16.160	16.160	3,048,492
2012-06-29	16.160	16.570	16.120	16.360	16.360	4,213,244

← NewerPage 60 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.