Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	23.120	23.240	22.400	23.070	23.070	3,679,708
2011-07-15	23.000	23.350	22.690	23.290	23.290	5,047,417
2011-07-14	23.620	23.670	22.770	22.800	22.800	3,994,133
2011-07-13	23.690	23.940	23.380	23.490	23.490	4,097,104
2011-07-12	23.830	24.030	23.470	23.480	23.480	4,671,004
2011-07-11	24.770	25.020	23.870	23.900	23.900	3,695,293
2011-07-08	25.570	25.630	24.900	25.280	25.280	2,806,211
2011-07-07	25.600	26.290	25.600	26.060	26.060	3,161,967
2011-07-06	25.370	25.790	25.060	25.460	25.460	3,758,967
2011-07-05	25.310	25.430	25.060	25.390	25.390	1,870,625
2011-07-01	25.060	25.466	24.980	25.390	25.390	3,113,921
2011-06-30	25.200	25.340	24.960	25.110	25.110	2,566,413
2011-06-29	24.760	25.335	24.540	25.180	25.180	3,241,700
2011-06-28	24.050	24.840	24.000	24.830	24.830	3,165,760
2011-06-27	23.430	23.975	23.300	23.950	23.950	2,518,289
2011-06-24	24.370	24.440	23.260	23.290	23.290	4,355,190
2011-06-23	23.620	24.320	23.280	24.300	24.300	3,216,466
2011-06-22	24.700	24.890	24.055	24.080	24.080	3,192,389
2011-06-21	24.000	25.020	24.000	24.780	24.780	4,414,735
2011-06-20	23.830	24.020	23.690	23.860	23.860	2,996,193
2011-06-17	23.230	24.075	23.090	23.980	23.980	4,909,176
2011-06-16	23.020	23.460	22.450	22.910	22.910	6,168,444
2011-06-15	24.010	24.070	22.750	22.940	22.940	6,513,216
2011-06-14	23.930	24.380	23.700	24.280	24.280	3,303,624
2011-06-13	24.330	24.650	23.470	23.600	23.600	4,409,228
2011-06-10	24.980	25.010	24.100	24.300	24.300	3,176,588
2011-06-09	24.900	25.284	24.730	25.190	25.190	2,339,579
2011-06-08	25.360	25.360	24.800	24.890	24.890	2,941,452
2011-06-07	24.970	25.790	24.890	25.380	25.380	2,858,343
2011-06-06	25.580	25.800	24.720	24.790	24.790	5,304,105
2011-06-03	25.840	26.130	25.450	25.590	25.590	2,526,311
2011-06-02	25.400	26.390	25.350	26.240	26.240	3,014,062
2011-06-01	26.400	26.610	25.405	25.460	25.460	3,455,338
2011-05-31	26.870	26.870	26.210	26.430	26.430	4,126,809
2011-05-27	26.970	26.980	26.400	26.510	26.510	6,272,485
2011-05-26	26.360	27.100	26.220	26.930	26.930	3,040,181
2011-05-25	25.740	26.770	25.740	26.510	26.510	2,357,781
2011-05-24	26.150	26.250	25.680	25.920	25.920	2,176,018
2011-05-23	26.240	26.350	25.990	25.990	25.990	1,844,707
2011-05-20	27.040	27.095	26.690	26.720	26.720	1,694,299
2011-05-19	27.110	27.220	26.640	27.060	27.060	1,630,174
2011-05-18	26.060	27.100	26.000	27.020	27.020	3,145,931
2011-05-17	25.970	26.120	25.783	26.020	26.020	2,483,015
2011-05-16	25.785	26.550	25.580	26.130	26.130	2,427,657
2011-05-13	26.350	26.600	25.780	25.940	25.940	2,553,008
2011-05-12	26.410	26.560	26.090	26.370	26.370	2,901,477
2011-05-11	27.770	27.860	26.440	26.500	26.500	4,690,126
2011-05-10	27.340	27.960	27.280	27.810	27.810	3,719,822
2011-05-09	26.790	27.470	26.590	27.240	27.240	3,120,974
2011-05-06	26.950	27.360	26.720	26.730	26.730	3,915,466
2011-05-05	26.070	27.080	25.770	26.530	26.530	4,571,159
2011-05-04	26.490	26.560	26.010	26.300	26.300	2,597,539
2011-05-03	26.990	27.010	26.100	26.460	26.460	3,506,196
2011-05-02	26.940	27.490	26.910	27.030	27.030	5,320,872
2011-04-29	26.510	26.800	26.450	26.710	26.710	9,166,290
2011-04-28	26.640	26.750	26.290	26.510	26.510	4,304,998
2011-04-27	27.130	28.030	26.550	26.750	26.750	9,347,292
2011-04-26	28.870	28.910	28.380	28.550	28.550	4,310,942
2011-04-25	29.620	29.770	28.510	28.570	28.570	4,078,533
2011-04-21	29.880	29.880	29.550	29.700	29.700	2,562,274

← NewerPage 65 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.