Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	17.030	17.300	17.030	17.170	17.170	3,489,919
2010-08-03	17.320	17.520	16.920	16.970	16.970	4,292,632
2010-08-02	17.300	17.600	17.120	17.380	17.380	4,786,489
2010-07-30	16.180	17.150	16.174	17.000	17.000	6,312,680
2010-07-29	16.590	16.850	16.040	16.480	16.480	7,077,617
2010-07-28	16.600	17.040	16.050	16.580	16.580	11,624,540
2010-07-27	15.770	15.830	15.200	15.410	15.410	3,703,279
2010-07-26	15.170	15.660	14.970	15.570	15.570	3,527,992
2010-07-23	14.650	15.220	14.520	15.190	15.190	5,175,987
2010-07-22	14.170	14.820	14.150	14.680	14.680	4,067,914
2010-07-21	14.390	14.520	13.890	13.920	13.920	6,243,297
2010-07-20	13.610	14.160	13.510	14.090	14.090	4,289,036
2010-07-19	13.770	13.900	13.610	13.800	13.800	5,308,618
2010-07-16	13.930	14.110	13.640	13.700	13.700	6,501,160
2010-07-15	13.970	14.260	13.650	14.150	14.150	4,701,254
2010-07-14	13.920	14.010	13.690	13.930	13.930	3,718,810
2010-07-13	14.120	14.300	13.890	14.020	14.020	5,134,741
2010-07-12	13.860	14.010	13.650	13.930	13.930	2,554,817
2010-07-09	13.760	14.005	13.650	13.900	13.900	2,326,932
2010-07-08	13.870	14.010	13.470	13.750	13.750	3,331,279
2010-07-07	13.110	13.720	13.010	13.700	13.700	5,779,550
2010-07-06	13.640	13.835	12.805	13.010	13.010	5,120,623
2010-07-02	13.880	13.880	13.080	13.280	13.280	3,732,450
2010-07-01	13.630	13.770	13.070	13.550	13.550	5,192,752
2010-06-30	13.910	14.270	13.520	13.610	13.610	4,583,515
2010-06-29	14.380	14.490	13.780	13.950	13.950	5,025,205
2010-06-28	14.950	15.030	14.510	14.700	14.700	3,273,612
2010-06-25	14.720	14.950	14.360	14.950	14.950	6,240,594
2010-06-24	14.860	14.910	14.440	14.560	14.560	6,045,507
2010-06-23	14.920	15.260	14.670	15.050	15.050	3,442,973
2010-06-22	15.400	15.560	14.860	14.930	14.930	4,454,362
2010-06-21	15.810	16.010	15.270	15.390	15.390	3,058,094
2010-06-18	15.920	16.040	15.450	15.560	15.560	4,352,160
2010-06-17	16.000	16.130	15.410	15.900	15.900	3,634,005
2010-06-16	15.640	15.960	15.530	15.930	15.930	4,030,056
2010-06-15	15.440	15.790	15.220	15.740	15.740	6,237,301
2010-06-14	15.060	15.600	14.970	15.180	15.180	4,370,561
2010-06-11	14.420	14.930	14.360	14.890	14.890	2,160,053
2010-06-10	14.410	14.770	14.290	14.730	14.730	6,843,586
2010-06-09	14.120	15.080	14.050	14.120	14.120	7,651,337
2010-06-08	14.140	14.370	13.580	13.950	13.950	10,217,060
2010-06-07	15.090	15.270	14.010	14.050	14.050	5,919,774
2010-06-04	15.410	16.010	14.770	14.880	14.880	6,584,551
2010-06-03	15.870	16.150	15.730	16.000	16.000	4,445,284
2010-06-02	15.290	15.800	14.980	15.770	15.770	3,639,571
2010-06-01	15.620	15.940	15.090	15.110	15.110	3,937,663
2010-05-28	16.320	16.410	15.700	15.830	15.830	4,985,296
2010-05-27	15.460	16.390	15.310	16.350	16.350	5,075,945
2010-05-26	15.330	15.790	15.035	15.040	15.040	4,849,633
2010-05-25	14.490	15.130	13.940	15.090	15.090	8,299,850
2010-05-24	14.880	15.290	14.730	14.810	14.810	3,927,363
2010-05-21	13.890	15.030	13.690	15.020	15.020	7,053,850
2010-05-20	14.570	14.800	14.010	14.100	14.100	9,011,645
2010-05-19	15.080	15.430	14.640	15.110	15.110	3,885,811
2010-05-18	16.130	16.130	15.100	15.190	15.190	5,632,552
2010-05-17	16.080	16.260	15.250	15.820	15.820	3,486,705
2010-05-14	16.390	16.440	15.690	15.980	15.980	3,721,690
2010-05-13	16.910	16.990	16.610	16.650	16.650	2,285,524
2010-05-12	16.670	16.980	16.500	16.950	16.950	2,991,354
2010-05-11	16.490	16.950	16.340	16.540	16.540	5,805,835

← NewerPage 69 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.