Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	15.390	15.780	15.235	15.750	15.750	1,915,818
2012-06-27	15.510	15.740	15.290	15.580	15.580	1,726,091
2012-06-26	15.440	15.530	15.120	15.400	15.400	2,705,717
2012-06-25	15.610	15.610	15.210	15.370	15.370	3,114,678
2012-06-22	16.130	16.200	15.610	15.870	15.870	5,316,094
2012-06-21	16.900	16.900	16.010	16.020	16.020	3,124,265
2012-06-20	16.840	17.020	16.410	16.840	16.840	2,529,241
2012-06-19	16.500	16.970	16.460	16.810	16.810	2,432,571
2012-06-18	16.300	16.550	16.140	16.390	16.390	2,115,022
2012-06-15	15.960	16.450	15.960	16.410	16.410	3,322,826
2012-06-14	15.850	15.950	15.600	15.880	15.880	3,273,366
2012-06-13	15.970	16.190	15.740	15.830	15.830	1,946,077
2012-06-12	15.540	16.100	15.540	16.090	16.090	2,099,120
2012-06-11	16.480	16.630	15.720	15.730	15.730	2,737,565
2012-06-08	15.990	16.250	15.750	16.240	16.240	2,261,769
2012-06-07	16.300	16.490	16.030	16.140	16.140	2,587,804
2012-06-06	15.710	16.240	15.610	16.110	16.110	2,839,397
2012-06-05	15.170	15.620	15.091	15.500	15.500	3,831,787
2012-06-04	15.650	15.750	15.090	15.270	15.270	3,116,708
2012-06-01	15.380	15.780	15.170	15.590	15.590	5,119,609
2012-05-31	16.300	16.655	15.860	16.450	16.450	4,201,462
2012-05-30	16.740	16.780	16.210	16.250	16.250	2,829,406
2012-05-29	16.590	17.040	16.470	17.010	17.010	1,910,872
2012-05-25	16.430	16.560	16.230	16.380	16.380	1,600,380
2012-05-24	16.730	16.810	16.160	16.390	16.390	2,826,514
2012-05-23	16.260	16.690	15.900	16.650	16.650	2,922,895
2012-05-22	16.530	16.790	16.300	16.450	16.450	3,064,248
2012-05-21	15.870	16.460	15.800	16.420	16.420	2,837,393
2012-05-18	15.850	16.130	15.770	15.840	15.840	4,397,334
2012-05-17	16.180	16.270	15.730	15.760	15.760	4,412,028
2012-05-16	16.770	17.040	16.190	16.190	16.190	3,819,320
2012-05-15	17.020	17.070	16.610	16.680	16.680	3,854,478
2012-05-14	16.950	17.120	16.640	17.010	17.010	4,809,909
2012-05-11	16.980	17.340	16.870	17.270	17.270	2,669,632
2012-05-10	17.580	17.640	17.170	17.240	17.240	2,482,738
2012-05-09	17.260	17.460	16.890	17.330	17.330	3,788,468
2012-05-08	17.500	17.620	17.170	17.550	17.550	3,984,958
2012-05-07	17.860	17.980	17.590	17.670	17.670	3,299,979
2012-05-04	18.480	18.540	17.790	17.930	17.930	2,589,110
2012-05-03	19.210	19.240	18.560	18.610	18.610	1,936,256
2012-05-02	19.190	19.350	18.960	19.180	19.180	2,482,262
2012-05-01	18.790	19.655	18.790	19.360	19.360	3,199,512
2012-04-30	19.040	19.140	18.640	18.810	18.810	2,386,978
2012-04-27	19.200	19.350	18.810	19.130	19.130	2,586,900
2012-04-26	18.580	19.150	18.580	19.070	19.070	2,367,687
2012-04-25	18.700	19.170	18.240	18.670	18.670	3,538,969
2012-04-24	18.230	18.440	18.110	18.390	18.390	3,008,661
2012-04-23	18.110	18.240	17.870	18.230	18.230	2,503,598
2012-04-20	18.560	18.670	18.270	18.370	18.370	3,024,931
2012-04-19	18.360	18.800	18.290	18.460	18.460	2,351,283
2012-04-18	18.680	18.688	18.260	18.340	18.340	2,539,229
2012-04-17	18.600	19.030	18.520	18.840	18.840	2,454,863
2012-04-16	18.380	18.550	18.110	18.360	18.360	2,200,354
2012-04-13	18.690	18.770	18.160	18.210	18.210	2,864,569
2012-04-12	18.280	18.900	18.250	18.860	18.860	3,136,710
2012-04-11	17.980	18.295	17.850	18.270	18.270	3,877,321
2012-04-10	18.100	18.270	17.610	17.720	17.720	4,408,643
2012-04-09	18.290	18.300	18.000	18.200	18.200	2,904,267
2012-04-05	18.960	19.005	18.580	18.600	18.600	3,354,464
2012-04-04	19.280	19.280	18.850	19.030	19.030	3,406,429

← NewerPage 61 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.