Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	21.870	21.905	21.580	21.750	21.750	3,410,562
2011-01-24	22.540	22.663	21.900	21.930	21.930	6,008,962
2011-01-21	22.310	22.640	22.200	22.590	22.590	4,351,910
2011-01-20	22.030	22.240	21.850	22.070	22.070	4,227,200
2011-01-19	22.360	22.580	21.910	22.010	22.010	3,823,866
2011-01-18	22.150	22.460	21.840	22.440	22.440	4,191,789
2011-01-14	21.300	21.970	21.150	21.970	21.970	4,571,245
2011-01-13	21.120	21.310	20.960	21.310	21.310	2,599,364
2011-01-12	21.110	21.170	20.880	21.160	21.160	2,667,477
2011-01-11	20.680	21.040	20.490	20.860	20.860	2,721,618
2011-01-10	20.640	20.730	20.380	20.580	20.580	2,278,267
2011-01-07	20.820	20.850	20.340	20.700	20.700	3,460,983
2011-01-06	20.620	21.270	20.560	20.740	20.740	5,175,509
2011-01-05	20.300	20.710	20.290	20.620	20.620	2,591,496
2011-01-04	21.070	21.140	20.290	20.430	20.430	3,852,121
2011-01-03	20.680	21.020	20.650	21.010	21.010	3,042,529
2010-12-31	20.760	20.820	20.440	20.480	20.480	1,474,741
2010-12-30	20.730	20.910	20.700	20.780	20.780	909,045
2010-12-29	20.720	20.860	20.665	20.740	20.740	1,028,878
2010-12-28	21.070	21.210	20.670	20.700	20.700	2,341,625
2010-12-27	20.850	21.080	20.705	21.010	21.010	1,205,015
2010-12-23	21.270	21.310	20.940	20.940	20.940	1,585,217
2010-12-22	21.390	21.430	21.020	21.280	21.280	2,755,918
2010-12-21	20.980	21.530	20.890	21.310	21.310	3,116,605
2010-12-20	20.700	20.980	20.520	20.890	20.890	2,003,222
2010-12-17	20.440	20.600	20.340	20.500	20.500	5,356,379
2010-12-16	20.310	20.490	19.840	20.450	20.450	3,673,853
2010-12-15	20.400	20.620	20.220	20.240	20.240	2,514,093
2010-12-14	20.190	20.780	20.080	20.400	20.400	3,718,002
2010-12-13	20.290	20.380	20.070	20.170	20.170	3,220,400
2010-12-10	19.740	20.280	19.740	20.200	20.200	2,816,641
2010-12-09	19.940	20.000	19.650	19.700	19.700	2,230,888
2010-12-08	20.030	20.170	19.600	19.820	19.820	2,269,395
2010-12-07	20.240	20.240	19.780	20.050	20.050	3,380,600
2010-12-06	19.850	20.100	19.650	19.980	19.980	2,733,601
2010-12-03	19.300	19.980	19.130	19.920	19.920	2,948,433
2010-12-02	19.160	19.390	18.970	19.380	19.380	3,548,011
2010-12-01	19.570	19.710	18.860	19.080	19.080	5,403,153
2010-11-30	18.850	19.360	18.810	19.190	19.190	13,008,580
2010-11-29	18.830	19.060	18.650	18.960	18.960	5,088,647
2010-11-26	18.920	19.130	18.740	19.080	19.080	2,384,065
2010-11-24	18.710	18.980	18.530	18.950	18.950	2,948,953
2010-11-23	18.420	18.700	18.360	18.520	18.520	2,470,530
2010-11-22	18.320	19.160	18.190	18.780	18.780	5,380,665
2010-11-19	18.820	18.960	18.370	18.550	18.550	4,803,459
2010-11-18	19.280	19.400	18.800	18.970	18.970	4,638,766
2010-11-17	19.040	19.330	18.850	18.910	18.910	3,190,872
2010-11-16	19.570	19.720	18.930	19.040	19.040	3,571,301
2010-11-15	19.880	20.400	19.810	19.920	19.920	2,992,006
2010-11-12	19.980	20.230	19.550	19.800	19.800	2,822,305
2010-11-11	19.960	20.320	19.805	20.160	20.160	2,589,299
2010-11-10	19.450	20.230	19.310	20.190	20.190	4,347,646
2010-11-09	19.930	19.990	19.380	19.500	19.500	3,800,453
2010-11-08	19.740	19.980	19.620	19.900	19.900	2,759,042
2010-11-05	19.720	20.000	19.500	19.850	19.850	2,650,832
2010-11-04	19.090	19.690	19.090	19.690	19.690	4,069,852
2010-11-03	18.650	18.880	18.440	18.880	18.880	2,972,798
2010-11-02	18.820	18.880	18.510	18.640	18.640	2,511,856
2010-11-01	18.490	18.770	18.340	18.600	18.600	3,063,577
2010-10-29	18.210	18.490	18.210	18.350	18.350	1,493,230

← NewerPage 67 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.