Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	10.640	11.060	10.580	11.060	11.060	5,468,879
2009-11-12	11.090	11.120	10.600	10.610	10.610	6,017,714
2009-11-11	10.950	11.200	10.680	11.000	11.000	8,240,923
2009-11-10	11.050	11.110	10.730	10.900	10.900	4,503,068
2009-11-09	10.990	11.140	10.830	11.140	11.140	3,991,863
2009-11-06	10.510	11.200	10.450	10.730	10.730	7,077,196
2009-11-05	10.620	10.820	10.410	10.700	10.700	4,581,888
2009-11-04	10.820	10.850	10.310	10.330	10.330	6,914,752
2009-11-03	10.370	10.800	10.230	10.780	10.780	4,266,037
2009-11-02	10.400	10.940	9.980	10.560	10.560	5,975,031
2009-10-30	11.170	11.290	10.310	10.350	10.350	7,963,287
2009-10-29	11.220	11.490	10.730	11.300	11.300	11,731,280
2009-10-28	12.170	12.340	11.350	11.460	11.460	10,449,810
2009-10-27	12.750	12.800	11.900	12.250	12.250	6,600,479
2009-10-26	13.000	13.530	12.600	12.690	12.690	3,442,169
2009-10-23	13.590	13.770	12.890	13.000	13.000	4,357,234
2009-10-22	13.240	13.690	12.850	13.620	13.620	3,403,851
2009-10-21	12.960	13.450	12.950	13.260	13.260	4,197,559
2009-10-20	12.990	13.180	12.880	12.970	12.970	3,521,998
2009-10-19	12.490	13.090	12.350	13.000	13.000	3,919,929
2009-10-16	12.410	12.540	12.000	12.400	12.400	3,393,278
2009-10-15	12.360	12.750	12.280	12.730	12.730	2,627,235
2009-10-14	12.180	12.570	11.990	12.540	12.540	2,996,401
2009-10-13	12.000	12.100	11.780	11.970	11.970	2,288,801
2009-10-12	12.380	12.450	12.080	12.150	12.150	2,456,652
2009-10-09	11.860	12.300	11.700	12.230	12.230	3,084,392
2009-10-08	11.170	11.980	11.140	11.930	11.930	3,365,630
2009-10-07	11.360	11.610	11.150	11.350	11.350	1,756,560
2009-10-06	11.480	11.990	11.335	11.530	11.530	3,804,927
2009-10-05	10.890	11.290	10.850	11.290	11.290	2,744,581
2009-10-02	10.730	11.030	10.520	10.760	10.760	4,893,974
2009-10-01	11.640	11.700	10.880	10.940	10.940	6,155,173
2009-09-30	11.940	11.960	11.460	11.740	11.740	3,444,405
2009-09-29	12.100	12.260	11.730	11.770	11.770	2,767,170
2009-09-28	11.600	12.040	11.400	12.040	12.040	3,765,333
2009-09-25	11.560	11.650	11.330	11.430	11.430	3,326,602
2009-09-24	12.360	12.670	11.510	11.680	11.680	4,189,275
2009-09-23	12.430	12.840	12.130	12.190	12.190	5,415,529
2009-09-22	12.200	12.500	12.175	12.430	12.430	3,128,801
2009-09-21	12.300	12.320	11.950	12.040	12.040	3,692,847
2009-09-18	12.610	12.690	12.220	12.480	12.480	4,658,754
2009-09-17	12.630	13.100	12.220	12.530	12.530	6,896,860
2009-09-16	12.460	13.140	12.410	13.050	13.050	6,168,938
2009-09-15	12.000	12.450	11.880	12.300	12.300	6,258,421
2009-09-14	11.660	11.980	11.540	11.980	11.980	2,869,561
2009-09-11	11.560	11.940	11.480	11.800	11.800	6,562,266
2009-09-10	11.380	11.440	11.250	11.370	11.370	3,567,510
2009-09-09	11.120	11.450	11.020	11.450	11.450	4,796,834
2009-09-08	11.490	11.650	10.940	11.120	11.120	5,503,781
2009-09-04	11.060	11.400	10.880	11.380	11.380	3,163,365
2009-09-03	10.910	11.050	10.540	11.000	11.000	2,786,319
2009-09-02	10.800	10.950	10.370	10.760	10.760	4,758,696
2009-09-01	11.740	11.890	10.620	10.720	10.720	9,136,046
2009-08-31	11.620	12.010	11.580	11.840	11.840	8,075,677
2009-08-28	12.230	12.250	11.780	12.010	12.010	5,844,305
2009-08-27	11.670	12.140	11.520	11.970	11.970	5,363,766
2009-08-26	11.800	11.990	11.530	11.770	11.770	2,885,433
2009-08-25	11.780	12.270	11.770	11.820	11.820	4,377,544
2009-08-24	12.290	12.320	11.600	11.680	11.680	2,963,864
2009-08-21	12.240	12.410	11.930	12.110	12.110	4,219,805

← NewerPage 72 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.