Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	14.060	14.700	13.860	13.950	13.950	5,971,702
2011-10-10	13.820	14.280	13.820	14.150	14.150	4,316,077
2011-10-07	14.510	14.550	13.440	13.510	13.510	4,769,260
2011-10-06	13.770	14.540	13.620	14.390	14.390	4,322,767
2011-10-05	13.550	14.000	13.240	13.840	13.840	3,143,774
2011-10-04	12.810	13.540	12.510	13.510	13.510	7,500,679
2011-10-03	13.340	13.785	12.940	13.090	13.090	6,764,032
2011-09-30	14.120	14.120	13.450	13.460	13.460	6,201,351
2011-09-29	14.310	14.410	13.990	14.410	14.410	6,925,049
2011-09-28	14.030	14.150	13.830	13.930	13.930	7,528,814
2011-09-27	14.220	14.775	13.800	13.940	13.940	7,578,118
2011-09-26	13.550	13.860	13.100	13.820	13.820	4,773,145
2011-09-23	12.670	13.700	12.580	13.370	13.370	6,653,772
2011-09-22	12.610	13.040	12.300	12.780	12.780	10,577,610
2011-09-21	14.120	14.120	13.160	13.220	13.220	9,580,144
2011-09-20	14.430	14.600	14.020	14.040	14.040	4,304,735
2011-09-19	14.790	14.800	14.100	14.350	14.350	5,734,817
2011-09-16	15.240	15.490	14.840	15.140	15.140	11,019,020
2011-09-15	15.080	15.270	14.800	15.270	15.270	5,094,869
2011-09-14	14.320	15.050	14.150	14.820	14.820	5,538,643
2011-09-13	14.210	14.360	13.840	14.230	14.230	4,879,611
2011-09-12	13.770	14.130	13.460	14.120	14.120	6,138,331
2011-09-09	14.460	14.520	13.830	14.050	14.050	9,914,006
2011-09-08	15.060	15.390	14.530	14.680	14.680	7,188,742
2011-09-07	14.210	15.510	14.140	15.300	15.300	8,953,978
2011-09-06	13.740	14.080	13.610	13.960	13.960	5,159,942
2011-09-02	14.500	14.560	14.200	14.350	14.350	6,124,665
2011-09-01	15.240	15.320	14.820	14.910	14.910	5,206,432
2011-08-31	14.690	15.290	14.660	15.160	15.160	5,596,235
2011-08-30	14.800	14.870	14.425	14.650	14.650	4,582,567
2011-08-29	14.500	14.880	14.210	14.880	14.880	3,294,313
2011-08-26	13.600	14.350	13.420	14.170	14.170	5,393,421
2011-08-25	15.280	15.500	13.690	13.760	13.760	8,351,384
2011-08-24	14.450	15.215	14.450	15.150	15.150	7,913,998
2011-08-23	13.780	14.705	13.610	14.680	14.680	7,186,974
2011-08-22	14.130	14.160	13.470	13.770	13.770	6,934,358
2011-08-19	14.700	14.800	13.710	13.720	13.720	7,719,867
2011-08-18	15.380	15.380	14.450	14.600	14.600	7,168,361
2011-08-17	16.390	16.535	15.950	16.070	16.070	6,358,715
2011-08-16	16.640	16.720	16.090	16.150	16.150	6,698,274
2011-08-15	16.830	17.010	16.750	16.970	16.970	5,379,440
2011-08-12	17.130	17.510	16.450	16.620	16.620	7,310,285
2011-08-11	16.670	17.260	16.120	16.960	16.960	8,840,271
2011-08-10	17.330	17.490	16.480	16.670	16.670	10,590,340
2011-08-09	17.190	17.530	15.940	17.470	17.470	8,671,959
2011-08-08	17.700	17.810	16.370	16.510	16.510	9,979,365
2011-08-05	19.260	19.270	17.980	18.270	18.270	12,109,460
2011-08-04	20.080	20.230	18.890	18.900	18.900	8,053,336
2011-08-03	20.810	20.920	20.040	20.490	20.490	6,237,157
2011-08-02	21.680	21.910	20.800	20.810	20.810	5,850,299
2011-08-01	22.110	22.280	21.620	21.950	21.950	5,785,640
2011-07-29	20.690	22.035	20.510	21.800	21.800	8,164,201
2011-07-28	22.160	22.160	20.780	21.050	21.050	15,520,220
2011-07-27	23.300	23.350	22.440	22.920	22.920	5,644,343
2011-07-26	23.570	23.700	23.290	23.510	23.510	3,079,771
2011-07-25	23.430	23.800	23.320	23.680	23.680	2,679,712
2011-07-22	23.620	23.920	23.460	23.770	23.770	3,355,092
2011-07-21	23.490	23.790	23.490	23.640	23.640	3,379,987
2011-07-20	23.530	23.710	23.210	23.260	23.260	3,784,491
2011-07-19	23.270	23.710	23.250	23.520	23.520	3,773,398

← NewerPage 64 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.