Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	129.10	131.25	128.91	130.49	130.49	1,817,100
2025-05-16	130.89	131.75	129.92	131.61	131.61	1,341,500
2025-05-15	128.72	130.54	127.99	130.27	130.27	1,230,100
2025-05-14	131.16	131.93	128.60	129.06	129.06	1,968,500
2025-05-13	133.04	133.04	131.04	131.36	131.36	1,720,200
2025-05-12	130.86	133.80	130.86	132.69	132.69	2,210,100
2025-05-09	125.51	126.97	125.51	126.59	126.59	1,307,400
2025-05-08	126.65	127.35	124.71	125.53	125.53	1,327,600
2025-05-07	124.03	125.94	123.93	125.01	125.01	1,081,500
2025-05-06	123.94	125.44	123.35	123.88	123.88	1,048,700
2025-05-05	125.91	127.23	125.31	125.96	125.96	1,314,200
2025-05-02	126.05	127.33	124.70	126.57	126.57	1,157,300
2025-05-01	122.86	125.64	122.07	123.52	123.52	1,591,600
2025-04-30	119.66	122.38	118.58	122.18	122.18	1,716,200
2025-04-29	120.78	122.24	119.51	121.75	121.75	1,438,800
2025-04-28	120.48	122.51	120.00	121.36	121.36	1,337,300
2025-04-25	121.64	122.74	120.38	120.73	120.73	1,717,600
2025-04-24	118.79	126.77	117.98	122.88	122.88	3,168,900
2025-04-23	122.36	125.95	120.99	122.05	122.05	3,440,700
2025-04-22	117.30	118.69	116.52	118.19	118.19	1,634,300
2025-04-21	116.63	117.15	113.74	115.56	115.56	2,845,700
2025-04-17	116.82	119.33	116.48	117.62	117.62	1,960,900
2025-04-16	117.76	119.56	115.54	117.21	117.21	1,902,300
2025-04-15	119.37	120.64	118.43	118.68	118.68	1,662,800
2025-04-14	118.49	119.67	116.49	119.01	119.01	1,838,900
2025-04-11	115.72	117.17	112.54	115.95	115.95	2,605,826
2025-04-10	118.14	119.00	113.25	116.65	116.65	2,613,353
2025-04-09	110.49	122.24	108.45	121.27	121.27	4,839,093
2025-04-08	121.45	123.03	111.59	113.94	113.94	2,687,225
2025-04-07	116.02	121.79	112.52	117.15	117.15	2,881,619
2025-04-04	118.30	120.88	114.46	118.08	118.08	2,543,476
2025-04-03	129.09	130.86	123.60	123.84	123.84	2,680,194
2025-04-02	128.94	133.71	128.94	133.29	133.29	1,177,024
2025-04-01	131.25	131.72	128.29	131.01	131.01	1,445,062
2025-03-31	127.70	131.46	127.08	130.78	130.78	2,424,193
2025-03-28	131.66	133.22	128.59	129.46	129.46	1,218,813
2025-03-27	132.26	133.58	130.61	131.52	131.52	1,779,013
2025-03-26	134.19	135.17	132.20	132.62	132.62	1,063,383
2025-03-25	133.82	135.33	132.47	133.77	133.77	1,362,415
2025-03-24	132.25	134.48	131.11	133.87	133.87	1,269,039
2025-03-21	128.74	129.94	126.87	129.78	129.78	3,452,817
2025-03-20	127.88	131.59	127.31	130.13	130.13	1,428,649
2025-03-19	126.98	129.66	126.12	128.73	128.73	2,341,152
2025-03-18	127.11	128.73	125.83	126.31	126.31	1,734,019
2025-03-17	125.69	129.49	125.28	128.70	128.70	1,521,753
2025-03-14	123.47	125.63	121.85	125.58	125.58	2,107,746
2025-03-13	126.56	127.64	121.00	121.79	121.79	2,063,128
2025-03-12	128.74	129.29	127.00	127.24	127.24	2,288,034
2025-03-11	126.31	128.02	124.16	125.83	125.83	2,811,652
2025-03-10	128.87	129.24	124.53	125.92	125.92	2,640,363
2025-03-07	134.00	134.14	127.00	130.46	130.46	2,611,263
2025-03-06	140.30	140.67	133.25	133.66	133.66	1,955,766
2025-03-05	138.58	142.92	138.07	142.30	142.30	2,144,384
2025-03-04	139.81	141.29	136.21	139.59	139.59	2,386,888
2025-03-03	141.50	142.83	139.49	140.62	140.62	1,357,348
2025-02-28	141.17	141.95	139.59	141.94	141.94	1,968,707
2025-02-27	140.64	142.50	139.08	139.78	139.78	1,588,984
2025-02-26	139.13	141.33	138.42	140.68	140.68	1,714,692
2025-02-25	139.00	140.21	137.70	138.70	138.70	2,710,303
2025-02-24	137.16	139.21	136.15	137.89	137.89	1,915,646

← NewerPage 7 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.