Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	16.260	16.337	15.935	15.960	15.960	2,403,857
2012-01-05	15.900	16.240	15.660	16.220	16.220	2,350,409
2012-01-04	15.980	16.100	15.760	16.050	16.050	2,436,700
2012-01-03	15.680	16.300	15.560	16.030	16.030	6,144,666
2011-12-30	15.170	15.280	15.090	15.220	15.220	3,143,422
2011-12-29	14.820	15.190	14.770	15.160	15.160	2,878,177
2011-12-28	15.370	15.400	14.655	14.750	14.750	3,062,984
2011-12-27	15.280	15.530	15.240	15.300	15.300	1,887,859
2011-12-23	15.450	15.520	15.230	15.390	15.390	2,277,875
2011-12-22	15.460	15.520	15.260	15.410	15.410	2,957,279
2011-12-21	15.040	15.520	14.960	15.420	15.420	4,205,932
2011-12-20	14.650	15.200	14.590	15.140	15.140	7,614,386
2011-12-19	15.050	15.050	14.180	14.330	14.330	7,483,005
2011-12-16	15.130	15.520	14.970	15.040	15.040	6,929,001
2011-12-15	14.820	15.210	14.790	15.100	15.100	6,788,538
2011-12-14	14.590	14.680	14.180	14.540	14.540	7,553,286
2011-12-13	15.320	15.360	14.630	14.760	14.760	5,266,888
2011-12-12	15.170	15.280	14.810	15.220	15.220	5,290,156
2011-12-09	15.190	15.770	15.187	15.480	15.480	7,156,443
2011-12-08	15.920	16.000	14.995	15.060	15.060	9,188,566
2011-12-07	16.450	16.460	16.000	16.040	16.040	5,197,300
2011-12-06	17.070	17.140	16.560	16.580	16.580	3,310,213
2011-12-05	16.860	17.710	16.690	17.090	17.090	6,318,132
2011-12-02	16.670	17.150	16.410	16.510	16.510	2,970,044
2011-12-01	16.790	17.120	16.420	16.500	16.500	4,016,475
2011-11-30	15.830	16.850	15.690	16.810	16.810	6,654,330
2011-11-29	15.440	15.560	15.110	15.130	15.130	4,546,800
2011-11-28	15.120	15.390	14.950	15.340	15.340	3,872,555
2011-11-25	14.490	14.990	14.460	14.620	14.620	1,692,143
2011-11-23	14.550	14.635	14.400	14.480	14.480	4,874,137
2011-11-22	14.710	14.945	14.490	14.800	14.800	3,015,173
2011-11-21	14.650	14.930	14.320	14.710	14.710	5,148,203
2011-11-18	15.460	15.460	14.995	15.110	15.110	5,076,668
2011-11-17	15.680	15.880	15.100	15.260	15.260	5,226,684
2011-11-16	15.960	16.260	15.695	15.740	15.740	3,448,891
2011-11-15	15.770	16.380	15.610	16.190	16.190	3,645,104
2011-11-14	16.090	16.210	15.725	15.840	15.840	3,160,285
2011-11-11	16.280	16.480	16.100	16.320	16.320	3,100,684
2011-11-10	16.360	16.470	15.800	15.940	15.940	4,338,038
2011-11-09	16.350	16.497	15.790	15.840	15.840	6,327,713
2011-11-08	16.980	17.010	16.350	16.930	16.930	4,647,248
2011-11-07	16.790	17.020	16.450	16.830	16.830	5,292,256
2011-11-04	17.170	17.360	16.530	16.670	16.670	7,925,116
2011-11-03	17.740	17.980	17.020	17.400	17.400	9,708,993
2011-11-02	17.440	17.800	17.160	17.460	17.460	6,303,782
2011-11-01	17.280	17.690	16.920	17.050	17.050	7,901,361
2011-10-31	18.670	18.670	17.760	17.780	17.780	6,608,493
2011-10-28	17.660	19.605	17.510	18.980	18.980	9,507,694
2011-10-27	16.900	17.390	16.330	17.120	17.120	6,954,328
2011-10-26	16.320	16.370	15.840	15.940	15.940	5,614,818
2011-10-25	16.630	16.650	16.030	16.090	16.090	4,421,589
2011-10-24	15.300	17.070	15.190	16.740	16.740	8,253,059
2011-10-21	14.830	15.330	14.800	15.290	15.290	5,183,776
2011-10-20	14.390	14.630	14.120	14.590	14.590	5,978,620
2011-10-19	15.280	15.320	14.280	14.400	14.400	6,549,690
2011-10-18	14.280	15.480	14.150	15.320	15.320	5,197,339
2011-10-17	15.120	15.170	14.270	14.330	14.330	3,412,818
2011-10-14	15.260	15.345	14.842	15.220	15.220	2,464,052
2011-10-13	15.040	15.260	14.510	15.000	15.000	4,965,545
2011-10-12	14.180	15.360	14.160	15.170	15.170	8,952,157

← NewerPage 63 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.