Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	29.470	29.700	29.080	29.660	29.660	3,716,811
2011-04-19	28.660	29.010	28.480	29.010	29.010	3,524,644
2011-04-18	28.410	28.810	28.130	28.640	28.640	4,511,168
2011-04-15	28.310	29.050	28.190	28.910	28.910	4,244,846
2011-04-14	27.630	28.320	27.410	28.260	28.260	2,675,581
2011-04-13	27.550	27.840	27.300	27.810	27.810	2,912,156
2011-04-12	27.680	27.970	27.280	27.470	27.470	2,564,139
2011-04-11	27.460	27.690	27.180	27.430	27.430	1,515,540
2011-04-08	27.830	27.900	27.290	27.470	27.470	1,546,388
2011-04-07	27.590	27.960	27.325	27.530	27.530	2,199,704
2011-04-06	28.280	28.370	27.520	27.680	27.680	2,363,820
2011-04-05	27.740	28.300	27.590	28.150	28.150	2,658,447
2011-04-04	27.800	28.055	27.585	27.750	27.750	2,213,269
2011-04-01	26.990	28.089	26.970	27.660	27.660	5,094,818
2011-03-31	27.030	27.210	26.450	26.700	26.700	3,783,360
2011-03-30	27.890	27.910	26.970	27.020	27.020	5,124,157
2011-03-29	26.930	27.610	26.690	27.610	27.610	3,068,919
2011-03-28	27.210	27.700	26.910	26.940	26.940	2,701,597
2011-03-25	27.820	27.970	27.000	27.190	27.190	3,891,811
2011-03-24	27.410	27.840	27.120	27.830	27.830	3,017,212
2011-03-23	27.290	27.370	26.380	26.960	26.960	3,394,604
2011-03-22	27.390	27.390	26.930	27.320	27.320	3,055,621
2011-03-21	27.100	27.479	26.930	27.370	27.370	2,807,262
2011-03-18	26.600	26.900	26.380	26.650	26.650	3,438,723
2011-03-17	25.940	26.280	25.810	26.150	26.150	2,877,758
2011-03-16	25.890	26.130	25.071	25.460	25.460	4,756,541
2011-03-15	26.030	26.410	25.780	25.950	25.950	5,214,502
2011-03-14	27.000	27.500	26.850	27.190	27.190	7,106,612
2011-03-11	25.790	27.400	25.540	27.300	27.300	7,556,255
2011-03-10	26.240	26.420	25.730	25.800	25.800	4,318,211
2011-03-09	25.470	26.670	25.430	26.580	26.580	4,765,753
2011-03-08	24.750	25.675	24.750	25.530	25.530	3,093,598
2011-03-07	25.260	25.450	24.350	24.710	24.710	3,558,060
2011-03-04	25.480	25.570	24.850	25.070	25.070	2,115,437
2011-03-03	24.900	25.470	24.830	25.450	25.450	1,788,203
2011-03-02	24.530	24.870	24.300	24.600	24.600	1,996,838
2011-03-01	25.170	25.190	24.440	24.590	24.590	2,978,463
2011-02-28	24.990	25.320	24.695	25.040	25.040	3,368,683
2011-02-25	24.400	24.960	24.390	24.890	24.890	1,800,945
2011-02-24	24.310	24.500	23.870	24.210	24.210	2,579,226
2011-02-23	24.690	25.020	23.880	24.360	24.360	2,393,849
2011-02-22	25.150	25.250	24.480	24.590	24.590	2,741,064
2011-02-18	25.150	25.480	25.090	25.460	25.460	1,766,601
2011-02-17	25.450	25.560	25.030	25.270	25.270	2,563,651
2011-02-16	25.470	25.680	25.240	25.540	25.540	3,571,440
2011-02-15	24.710	25.510	24.320	25.340	25.340	5,424,105
2011-02-14	24.530	24.650	24.310	24.630	24.630	1,974,343
2011-02-11	23.900	24.550	23.900	24.530	24.530	3,101,792
2011-02-10	23.700	24.085	23.690	24.020	24.020	4,058,206
2011-02-09	23.840	24.080	23.700	23.880	23.880	3,841,325
2011-02-08	23.790	23.980	23.715	23.920	23.920	3,700,475
2011-02-07	23.390	23.950	23.260	23.740	23.740	4,040,354
2011-02-04	23.030	24.100	22.710	23.950	23.950	7,044,654
2011-02-03	23.930	24.050	23.500	23.780	23.780	5,117,829
2011-02-02	22.890	24.130	22.890	24.040	24.040	10,405,430
2011-02-01	22.380	23.070	22.285	22.910	22.910	4,376,551
2011-01-31	21.960	22.280	21.940	22.190	22.190	3,940,951
2011-01-28	22.070	22.520	21.750	21.880	21.880	3,995,571
2011-01-27	22.010	22.260	21.800	22.090	22.090	3,047,644
2011-01-26	21.770	21.870	21.450	21.800	21.800	4,030,412

← NewerPage 66 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.