Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	20.070	20.070	19.320	19.500	19.500	4,625,447
2012-04-02	19.965	20.460	19.770	20.170	20.170	4,531,340
2012-03-30	19.880	20.145	19.780	19.960	19.960	3,695,779
2012-03-29	19.760	19.790	19.300	19.790	19.790	3,006,387
2012-03-28	20.360	20.430	19.660	19.990	19.990	3,847,970
2012-03-27	20.550	20.680	20.240	20.420	20.420	2,320,545
2012-03-26	20.780	20.810	20.260	20.570	20.570	2,499,714
2012-03-23	20.340	20.650	20.200	20.480	20.480	3,216,472
2012-03-22	20.520	20.520	20.120	20.400	20.400	2,906,576
2012-03-21	20.690	20.890	20.600	20.750	20.750	3,000,211
2012-03-20	20.550	20.880	20.340	20.770	20.770	2,621,458
2012-03-19	20.870	21.000	20.700	20.860	20.860	2,763,160
2012-03-16	20.660	21.155	20.540	20.830	20.830	6,231,054
2012-03-15	20.460	20.730	20.290	20.680	20.680	3,528,403
2012-03-14	20.650	20.850	20.090	20.460	20.460	4,878,998
2012-03-13	19.300	20.640	19.250	20.580	20.580	6,017,529
2012-03-12	19.160	19.350	19.040	19.180	19.180	3,455,932
2012-03-09	18.560	19.470	18.480	19.190	19.190	8,543,221
2012-03-08	17.830	18.640	17.780	18.490	18.490	4,708,998
2012-03-07	18.050	18.250	17.690	17.700	17.700	5,059,660
2012-03-06	18.380	18.380	17.810	17.930	17.930	4,104,582
2012-03-05	18.600	18.820	18.400	18.640	18.640	1,847,645
2012-03-02	18.720	19.070	18.635	18.670	18.670	2,402,940
2012-03-01	18.430	19.050	18.408	18.710	18.710	2,893,154
2012-02-29	18.140	18.460	18.070	18.330	18.330	3,316,366
2012-02-28	18.520	18.520	18.120	18.150	18.150	3,066,130
2012-02-27	18.270	18.650	18.120	18.500	18.500	2,900,768
2012-02-24	18.670	18.680	18.350	18.510	18.510	1,699,019
2012-02-23	18.400	18.640	18.210	18.570	18.570	2,292,301
2012-02-22	18.750	18.750	18.320	18.450	18.450	2,090,173
2012-02-21	19.110	19.310	18.685	18.780	18.780	2,057,409
2012-02-17	19.290	19.430	19.010	19.070	19.070	3,244,564
2012-02-16	18.630	19.180	18.490	19.080	19.080	3,109,051
2012-02-15	18.380	18.940	18.260	18.660	18.660	4,669,186
2012-02-14	18.040	18.340	17.830	18.300	18.300	3,539,030
2012-02-13	17.990	18.200	17.790	18.110	18.110	3,502,069
2012-02-10	18.100	18.160	17.760	17.870	17.870	3,331,277
2012-02-09	18.170	18.380	17.990	18.330	18.330	3,073,631
2012-02-08	18.570	18.570	17.820	18.100	18.100	9,071,386
2012-02-07	19.540	19.570	19.150	19.260	19.260	3,732,626
2012-02-06	19.450	19.660	19.310	19.600	19.600	2,456,696
2012-02-03	19.210	19.610	19.190	19.610	19.610	4,179,628
2012-02-02	19.030	19.090	18.820	18.930	18.930	2,310,225
2012-02-01	19.460	19.560	18.830	19.000	19.000	7,909,844
2012-01-31	18.420	19.700	17.850	19.300	19.300	10,770,630
2012-01-30	18.720	18.770	18.210	18.260	18.260	5,286,489
2012-01-27	18.800	19.260	18.750	19.070	19.070	3,930,477
2012-01-26	18.410	19.390	18.390	19.010	19.010	8,875,614
2012-01-25	17.800	18.250	17.530	18.150	18.150	3,608,179
2012-01-24	17.780	18.060	17.590	17.880	17.880	2,646,795
2012-01-23	17.830	18.120	17.770	18.000	18.000	3,184,031
2012-01-20	17.640	17.920	17.540	17.860	17.860	3,397,021
2012-01-19	17.150	17.670	17.130	17.610	17.610	4,304,346
2012-01-18	16.770	17.360	16.770	17.050	17.050	3,993,519
2012-01-17	17.300	17.400	16.840	16.860	16.860	2,623,854
2012-01-13	17.110	17.170	16.770	17.020	17.020	2,925,866
2012-01-12	17.650	17.820	17.040	17.430	17.430	3,941,289
2012-01-11	16.470	17.610	16.450	17.550	17.550	5,881,434
2012-01-10	16.270	16.650	16.270	16.570	16.570	4,733,505
2012-01-09	16.070	16.180	15.875	15.920	15.920	2,694,624

← NewerPage 62 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.