Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	16.300	16.800	16.050	16.800	16.800	5,120,205
2010-05-07	15.790	16.250	14.850	15.200	15.200	9,882,077
2010-05-06	16.740	17.090	14.450	15.850	15.850	11,038,100
2010-05-05	16.820	17.320	16.560	16.850	16.850	3,798,092
2010-05-04	17.250	17.450	16.910	17.170	17.170	6,647,659
2010-05-03	17.530	17.980	17.530	17.680	17.680	4,492,696
2010-04-30	17.540	17.860	17.280	17.320	17.320	4,977,713
2010-04-29	17.430	17.730	17.070	17.580	17.580	5,511,356
2010-04-28	16.900	17.530	16.850	17.240	17.240	8,546,656
2010-04-27	17.230	17.400	16.510	16.600	16.600	6,521,078
2010-04-26	17.650	17.855	17.350	17.490	17.490	3,292,112
2010-04-23	17.260	17.700	17.150	17.660	17.660	3,206,280
2010-04-22	16.950	17.420	16.780	17.340	17.340	5,978,744
2010-04-21	16.860	17.240	16.660	17.110	17.110	4,558,378
2010-04-20	16.720	17.080	16.640	16.870	16.870	2,932,302
2010-04-19	16.380	16.800	16.070	16.540	16.540	3,522,281
2010-04-16	17.120	17.260	16.370	16.490	16.490	5,460,103
2010-04-15	17.340	17.500	17.170	17.200	17.200	4,596,088
2010-04-14	16.890	17.400	16.890	17.350	17.350	3,853,202
2010-04-13	16.720	16.870	16.630	16.820	16.820	2,499,321
2010-04-12	16.940	17.040	16.710	16.790	16.790	2,960,705
2010-04-09	16.690	16.960	16.640	16.960	16.960	3,839,446
2010-04-08	16.090	16.750	16.010	16.640	16.640	5,090,023
2010-04-07	16.500	16.500	15.930	16.230	16.230	3,857,297
2010-04-06	16.440	16.700	16.270	16.530	16.530	3,533,710
2010-04-05	16.650	16.760	16.250	16.480	16.480	5,544,148
2010-04-01	16.020	16.740	16.010	16.580	16.580	5,550,191
2010-03-31	15.570	16.220	15.540	15.850	15.850	5,628,734
2010-03-30	16.040	16.130	15.590	15.710	15.710	4,065,717
2010-03-29	15.670	16.100	15.260	15.980	15.980	9,291,122
2010-03-26	14.440	15.010	14.440	14.950	14.950	5,500,550
2010-03-25	14.290	14.660	14.240	14.450	14.450	5,807,224
2010-03-24	14.460	14.550	14.090	14.180	14.180	6,260,911
2010-03-23	14.540	14.630	14.420	14.500	14.500	4,348,196
2010-03-22	14.570	14.690	14.430	14.510	14.510	6,084,293
2010-03-19	15.000	15.150	14.650	14.730	14.730	3,745,346
2010-03-18	14.980	15.020	14.840	14.990	14.990	2,615,971
2010-03-17	14.500	15.170	14.480	14.930	14.930	5,844,269
2010-03-16	13.940	14.490	13.840	14.420	14.420	3,083,697
2010-03-15	13.990	14.110	13.660	13.900	13.900	1,683,595
2010-03-12	13.980	14.130	13.850	14.040	14.040	1,815,557
2010-03-11	13.890	13.890	13.670	13.830	13.830	1,456,259
2010-03-10	14.140	14.240	13.820	13.950	13.950	3,439,761
2010-03-09	14.040	14.330	13.910	14.150	14.150	2,371,532
2010-03-08	14.000	14.280	13.880	14.120	14.120	2,318,738
2010-03-05	13.630	14.070	13.580	14.050	14.050	2,564,868
2010-03-04	13.620	13.810	13.410	13.580	13.580	3,148,701
2010-03-03	13.660	13.920	13.490	13.570	13.570	3,137,537
2010-03-02	13.640	13.830	13.590	13.650	13.650	2,225,605
2010-03-01	13.260	13.660	13.260	13.600	13.600	2,096,844
2010-02-26	13.170	13.285	12.960	13.200	13.200	2,032,406
2010-02-25	12.850	13.190	12.700	13.150	13.150	2,492,209
2010-02-24	12.910	13.110	12.770	13.110	13.110	2,487,235
2010-02-23	13.190	13.380	12.820	12.890	12.890	2,644,671
2010-02-22	13.430	13.500	13.200	13.320	13.320	2,137,454
2010-02-19	13.240	13.490	13.150	13.420	13.420	2,600,716
2010-02-18	12.930	13.310	12.930	13.270	13.270	3,194,268
2010-02-17	13.250	13.250	12.760	12.940	12.940	16,317,820
2010-02-16	12.920	13.250	12.790	13.220	13.220	4,234,117
2010-02-12	12.520	12.740	12.410	12.640	12.640	4,349,102

← NewerPage 70 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.