Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	11.230	12.060	11.200	12.020	12.020	4,841,804
2009-08-19	10.870	11.340	10.800	11.210	11.210	2,906,481
2009-08-18	10.910	11.410	10.670	11.190	11.190	4,838,147
2009-08-17	10.670	10.850	10.570	10.630	10.630	6,111,945
2009-08-14	11.440	11.500	10.930	11.150	11.150	2,814,852
2009-08-13	11.950	11.950	11.190	11.440	11.440	3,142,146
2009-08-12	11.140	11.500	11.030	11.240	11.240	4,416,075
2009-08-11	11.220	11.410	10.850	11.030	11.030	6,866,923
2009-08-10	12.010	12.020	11.410	11.500	11.500	3,857,216
2009-08-07	11.610	12.170	11.445	12.010	12.010	6,985,018
2009-08-06	12.170	12.610	11.240	11.390	11.390	5,587,441
2009-08-05	11.470	12.080	11.300	12.050	12.050	6,556,880
2009-08-04	11.310	11.520	11.080	11.460	11.460	7,566,086
2009-08-03	11.160	11.420	10.860	11.330	11.330	6,045,055
2009-07-31	10.410	11.060	10.310	10.900	10.900	7,599,179
2009-07-30	10.100	11.100	10.020	10.450	10.450	7,736,863
2009-07-29	10.310	10.310	9.760	9.930	9.930	6,824,705
2009-07-28	10.390	10.525	10.140	10.420	10.420	3,239,050
2009-07-27	9.850	10.650	9.760	10.470	10.470	7,189,280
2009-07-24	9.750	9.890	9.450	9.860	9.860	4,032,370
2009-07-23	9.500	9.910	9.290	9.780	9.780	7,986,713
2009-07-22	9.400	9.730	9.240	9.500	9.500	3,480,586
2009-07-21	9.750	9.770	9.340	9.630	9.630	5,009,428
2009-07-20	9.360	9.690	9.300	9.690	9.690	6,016,655
2009-07-17	9.140	9.500	9.070	9.300	9.300	4,772,585
2009-07-16	9.090	9.410	8.970	9.310	9.310	4,204,695
2009-07-15	8.700	9.340	8.650	9.220	9.220	6,288,048
2009-07-14	8.270	8.610	8.130	8.580	8.580	3,399,885
2009-07-13	8.200	8.370	7.720	8.360	8.360	8,199,810
2009-07-10	7.950	8.300	7.830	8.090	8.090	4,227,776
2009-07-09	8.610	8.610	8.050	8.090	8.090	5,949,659
2009-07-08	7.990	8.440	7.610	8.350	8.350	11,329,230
2009-07-07	8.400	8.580	7.950	7.950	7.950	7,244,662
2009-07-06	8.560	8.720	8.160	8.530	8.530	5,656,726
2009-07-02	8.790	8.910	8.520	8.520	8.520	6,375,985
2009-07-01	9.380	9.500	8.860	8.930	8.930	4,995,416
2009-06-30	9.400	9.540	9.050	9.360	9.360	5,108,510
2009-06-29	9.240	9.490	8.940	9.440	9.440	4,203,435
2009-06-26	9.080	9.370	8.940	9.370	9.370	7,820,965
2009-06-25	8.500	9.130	8.310	9.130	9.130	5,810,393
2009-06-24	8.740	8.950	8.310	8.540	8.540	6,736,935
2009-06-23	7.890	8.770	7.770	8.740	8.740	10,188,750
2009-06-22	8.500	8.800	7.660	7.660	7.660	7,321,147
2009-06-19	8.500	8.800	8.500	8.650	8.650	5,679,750
2009-06-18	8.680	8.680	8.100	8.530	8.530	4,953,232
2009-06-17	8.690	8.810	7.920	8.440	8.440	7,917,164
2009-06-16	9.190	9.530	8.540	8.770	8.770	6,902,414
2009-06-15	9.530	9.670	8.880	8.980	8.980	7,606,244
2009-06-12	9.060	9.810	8.990	9.810	9.810	5,722,901
2009-06-11	9.270	9.500	8.750	9.050	9.050	11,487,810
2009-06-10	8.500	9.870	8.500	9.250	9.250	16,396,600
2009-06-09	7.940	8.260	7.800	8.140	8.140	3,328,159
2009-06-08	7.740	8.090	7.570	7.920	7.920	3,190,008
2009-06-05	8.480	8.520	7.900	8.040	8.040	4,287,834
2009-06-04	7.890	8.340	7.700	8.290	8.290	4,781,059
2009-06-03	8.120	8.290	7.640	7.810	7.810	4,744,433
2009-06-02	8.340	8.600	8.110	8.440	8.440	5,263,359
2009-06-01	7.570	8.500	7.500	8.410	8.410	10,628,570
2009-05-29	6.820	7.300	6.640	7.300	7.300	5,842,894
2009-05-28	6.970	7.000	6.490	6.760	6.760	6,830,828

← NewerPage 73 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.