Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	18.440	18.510	18.030	18.320	18.320	3,280,680
2010-10-27	18.480	18.740	17.590	18.340	18.340	7,559,228
2010-10-26	18.670	19.060	18.600	18.900	18.900	5,028,789
2010-10-25	19.020	19.200	18.800	18.860	18.860	4,181,680
2010-10-22	18.550	18.880	18.390	18.880	18.880	3,567,121
2010-10-21	18.910	19.030	18.420	18.560	18.560	3,509,778
2010-10-20	18.430	18.960	18.350	18.840	18.840	2,360,801
2010-10-19	18.700	19.140	18.280	18.330	18.330	4,364,259
2010-10-18	19.050	19.280	18.940	19.060	19.060	2,922,682
2010-10-15	19.750	19.800	18.910	18.950	18.950	6,302,056
2010-10-14	19.880	19.920	19.310	19.530	19.530	3,911,310
2010-10-13	19.400	20.380	19.400	19.920	19.920	7,022,383
2010-10-12	18.650	19.320	18.520	19.210	19.210	4,132,781
2010-10-11	18.830	18.830	18.580	18.740	18.740	3,668,438
2010-10-08	18.680	18.920	18.490	18.850	18.850	3,195,975
2010-10-07	18.690	18.910	18.550	18.640	18.640	3,341,513
2010-10-06	18.020	18.760	17.830	18.590	18.590	4,618,931
2010-10-05	17.140	18.180	17.140	18.030	18.030	6,059,580
2010-10-04	18.140	18.200	17.650	17.690	17.690	4,103,273
2010-10-01	18.420	18.460	18.070	18.130	18.130	5,634,572
2010-09-30	18.570	18.710	18.140	18.280	18.280	3,708,111
2010-09-29	18.680	18.780	18.350	18.430	18.430	2,914,116
2010-09-28	18.540	18.945	18.220	18.870	18.870	2,569,296
2010-09-27	18.830	18.960	18.500	18.520	18.520	2,669,166
2010-09-24	18.080	18.835	18.040	18.810	18.810	3,320,612
2010-09-23	17.910	18.200	17.710	17.740	17.740	2,578,007
2010-09-22	18.490	18.650	18.120	18.160	18.160	2,358,598
2010-09-21	18.830	19.000	18.360	18.520	18.520	2,748,529
2010-09-20	18.320	18.800	18.200	18.750	18.750	2,152,166
2010-09-17	18.180	18.345	17.900	18.260	18.260	5,025,959
2010-09-16	18.280	18.280	17.870	18.090	18.090	3,017,876
2010-09-15	17.970	18.525	17.750	18.510	18.510	2,347,357
2010-09-14	18.300	18.391	18.090	18.100	18.100	2,700,770
2010-09-13	18.650	18.790	18.300	18.370	18.370	2,942,441
2010-09-10	18.060	18.345	17.940	18.250	18.250	1,998,156
2010-09-09	18.620	18.730	18.020	18.080	18.080	3,269,386
2010-09-08	18.020	18.550	17.940	18.300	18.300	3,495,619
2010-09-07	17.680	18.180	17.660	17.970	17.970	3,854,340
2010-09-03	17.950	18.330	17.890	17.950	17.950	4,091,535
2010-09-02	17.150	17.730	17.080	17.730	17.730	4,982,768
2010-09-01	16.770	17.310	16.730	17.040	17.040	5,729,146
2010-08-31	15.910	16.460	15.700	16.420	16.420	5,674,455
2010-08-30	16.390	16.415	15.900	15.930	15.930	3,376,781
2010-08-27	16.140	16.500	15.750	16.490	16.490	4,316,178
2010-08-26	16.420	16.550	15.920	15.960	15.960	2,774,659
2010-08-25	15.820	16.380	15.820	16.280	16.280	3,718,764
2010-08-24	15.970	16.100	15.800	15.960	15.960	3,481,290
2010-08-23	16.500	16.640	16.240	16.240	16.240	2,059,467
2010-08-20	16.250	16.430	16.030	16.340	16.340	2,188,725
2010-08-19	16.690	16.830	16.295	16.420	16.420	2,446,628
2010-08-18	16.730	17.000	16.500	16.860	16.860	2,793,543
2010-08-17	16.350	16.780	16.320	16.690	16.690	3,513,448
2010-08-16	16.050	16.410	15.960	16.150	16.150	1,923,753
2010-08-13	16.180	16.470	16.120	16.150	16.150	1,803,731
2010-08-12	16.000	16.430	16.000	16.200	16.200	3,641,794
2010-08-11	16.930	16.930	16.400	16.550	16.550	3,854,721
2010-08-10	16.970	17.450	16.910	17.280	17.280	4,095,475
2010-08-09	17.110	17.260	16.895	17.190	17.190	2,958,975
2010-08-06	16.600	17.030	16.530	16.970	16.970	2,910,066
2010-08-05	17.000	17.140	16.840	16.940	16.940	2,843,324

← NewerPage 68 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.