Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	12.240	12.790	12.140	12.730	12.730	4,282,911
2010-02-10	12.290	12.540	12.050	12.250	12.250	4,740,313
2010-02-09	12.460	12.510	12.130	12.280	12.280	6,054,090
2010-02-08	12.310	12.440	12.130	12.160	12.160	5,389,521
2010-02-05	12.650	12.740	12.110	12.340	12.340	8,556,107
2010-02-04	13.630	13.630	12.660	12.680	12.680	10,008,960
2010-02-03	13.420	13.875	13.390	13.690	13.690	6,210,542
2010-02-02	12.760	13.490	12.700	13.490	13.490	4,321,969
2010-02-01	12.490	12.770	12.260	12.770	12.770	3,663,109
2010-01-29	12.590	12.780	12.170	12.300	12.300	2,274,290
2010-01-28	12.900	12.980	12.270	12.530	12.530	3,241,339
2010-01-27	12.610	12.810	12.400	12.800	12.800	4,903,842
2010-01-26	12.560	12.820	12.420	12.630	12.630	4,105,078
2010-01-25	12.630	12.900	12.400	12.680	12.680	3,660,357
2010-01-22	13.010	13.210	12.470	12.470	12.470	4,573,886
2010-01-21	13.580	13.630	12.970	13.040	13.040	3,861,100
2010-01-20	13.200	13.620	13.020	13.580	13.580	4,884,808
2010-01-19	13.340	13.590	13.250	13.300	13.300	3,917,179
2010-01-15	13.460	13.600	13.180	13.380	13.380	2,583,666
2010-01-14	13.900	14.010	13.450	13.480	13.480	3,072,286
2010-01-13	13.620	14.005	13.410	13.950	13.950	2,768,501
2010-01-12	13.910	14.010	13.290	13.580	13.580	2,549,884
2010-01-11	14.350	14.380	13.890	14.060	14.060	1,583,265
2010-01-08	14.020	14.210	13.980	14.200	14.200	1,572,539
2010-01-07	14.030	14.220	13.930	14.170	14.170	3,138,512
2010-01-06	14.210	14.320	13.970	14.030	14.030	3,748,090
2010-01-05	13.930	14.150	13.700	14.150	14.150	4,510,385
2010-01-04	13.810	14.150	13.630	13.820	13.820	4,552,979
2009-12-31	14.040	14.060	13.540	13.570	13.570	2,165,055
2009-12-30	13.720	14.060	13.620	14.040	14.040	1,721,687
2009-12-29	13.760	14.140	13.760	13.800	13.800	2,256,035
2009-12-28	13.860	13.980	13.560	13.710	13.710	1,844,261
2009-12-24	13.890	14.000	13.770	13.900	13.900	805,168
2009-12-23	13.520	13.830	13.480	13.810	13.810	1,987,280
2009-12-22	13.180	13.510	13.130	13.510	13.510	2,518,860
2009-12-21	13.190	13.240	12.940	13.180	13.180	2,481,596
2009-12-18	12.770	13.050	12.440	13.050	13.050	4,037,929
2009-12-17	12.800	13.020	12.510	12.680	12.680	2,352,701
2009-12-16	12.770	13.050	12.730	12.920	12.920	2,702,574
2009-12-15	12.450	12.740	12.420	12.630	12.630	1,984,381
2009-12-14	12.290	12.770	12.190	12.690	12.690	3,184,820
2009-12-11	12.130	12.260	12.040	12.190	12.190	3,536,938
2009-12-10	11.930	12.290	11.930	12.050	12.050	2,324,791
2009-12-09	12.020	12.020	11.630	11.900	11.900	2,202,248
2009-12-08	12.000	12.100	11.870	12.020	12.020	2,366,645
2009-12-07	12.270	12.470	12.020	12.130	12.130	2,969,768
2009-12-04	12.280	12.610	11.960	12.390	12.390	3,648,820
2009-12-03	12.310	12.490	11.940	12.010	12.010	3,308,434
2009-12-02	11.650	12.420	11.540	12.270	12.270	4,699,065
2009-12-01	11.260	11.800	11.260	11.590	11.590	4,500,465
2009-11-30	10.880	11.480	10.770	11.430	11.430	6,081,688
2009-11-27	10.640	11.175	10.540	10.820	10.820	2,262,574
2009-11-25	11.350	11.460	11.190	11.250	11.250	5,055,109
2009-11-24	11.200	11.260	10.910	11.250	11.250	3,900,592
2009-11-23	11.390	11.500	11.060	11.210	11.210	3,558,859
2009-11-20	11.000	11.150	10.890	11.130	11.130	4,277,257
2009-11-19	11.460	11.460	11.100	11.210	11.210	3,317,567
2009-11-18	11.630	11.760	11.390	11.570	11.570	3,261,015
2009-11-17	11.470	11.730	11.350	11.610	11.610	2,917,167
2009-11-16	11.300	11.840	11.120	11.560	11.560	4,967,884

← NewerPage 71 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.