Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 7.290 | 7.450 | 6.730 | 6.750 | 6.750 | 6,806,214 |
| 2009-05-26 | 6.660 | 7.410 | 6.540 | 7.290 | 7.290 | 7,062,799 |
| 2009-05-22 | 6.950 | 7.160 | 6.730 | 6.770 | 6.770 | 3,931,482 |
| 2009-05-21 | 7.160 | 7.300 | 6.730 | 6.920 | 6.920 | 7,373,591 |
| 2009-05-20 | 8.110 | 8.270 | 7.280 | 7.320 | 7.320 | 6,338,560 |
| 2009-05-19 | 7.860 | 8.290 | 7.560 | 7.900 | 7.900 | 6,283,702 |
| 2009-05-18 | 7.300 | 8.010 | 7.240 | 7.930 | 7.930 | 7,492,066 |
| 2009-05-15 | 7.360 | 7.700 | 6.960 | 7.070 | 7.070 | 6,032,367 |
| 2009-05-14 | 6.950 | 7.680 | 6.670 | 7.430 | 7.430 | 10,702,300 |
| 2009-05-13 | 7.600 | 7.810 | 6.960 | 7.000 | 7.000 | 8,433,463 |
| 2009-05-12 | 8.590 | 8.690 | 7.510 | 7.950 | 7.950 | 6,893,415 |
| 2009-05-11 | 8.650 | 8.830 | 8.198 | 8.380 | 8.380 | 8,489,493 |
| 2009-05-08 | 8.800 | 9.370 | 8.530 | 9.370 | 9.370 | 8,788,894 |
| 2009-05-07 | 9.720 | 9.870 | 8.200 | 8.420 | 8.420 | 12,363,010 |
| 2009-05-06 | 9.510 | 9.850 | 9.200 | 9.530 | 9.530 | 7,653,688 |
| 2009-05-05 | 8.890 | 9.460 | 8.510 | 9.080 | 9.080 | 8,136,504 |
| 2009-05-04 | 8.160 | 9.140 | 7.890 | 9.040 | 9.040 | 11,526,710 |
| 2009-05-01 | 7.590 | 8.450 | 7.500 | 7.920 | 7.920 | 9,741,454 |
| 2009-04-30 | 6.690 | 7.700 | 6.690 | 7.500 | 7.500 | 11,728,150 |
| 2009-04-29 | 6.320 | 6.950 | 6.120 | 6.570 | 6.570 | 13,362,230 |
| 2009-04-28 | 6.210 | 6.500 | 6.070 | 6.240 | 6.240 | 5,607,149 |
| 2009-04-27 | 6.910 | 6.910 | 6.280 | 6.400 | 6.400 | 8,369,860 |
| 2009-04-24 | 6.320 | 7.250 | 6.200 | 7.130 | 7.130 | 15,141,690 |
| 2009-04-23 | 5.900 | 6.240 | 5.655 | 6.220 | 6.220 | 8,299,432 |
| 2009-04-22 | 5.530 | 6.200 | 5.450 | 5.910 | 5.910 | 10,862,020 |
| 2009-04-21 | 5.010 | 5.870 | 4.800 | 5.790 | 5.790 | 11,692,760 |
| 2009-04-20 | 5.640 | 5.850 | 5.110 | 5.140 | 5.140 | 10,346,280 |
| 2009-04-17 | 5.680 | 6.130 | 5.370 | 5.970 | 5.970 | 9,574,112 |
| 2009-04-16 | 5.620 | 5.900 | 5.300 | 5.700 | 5.700 | 7,347,686 |
| 2009-04-15 | 5.110 | 5.560 | 5.020 | 5.500 | 5.500 | 9,357,567 |
| 2009-04-14 | 5.650 | 5.830 | 5.070 | 5.130 | 5.130 | 12,226,250 |
| 2009-04-13 | 5.190 | 5.970 | 5.000 | 5.800 | 5.800 | 10,257,520 |
| 2009-04-09 | 4.850 | 5.370 | 4.610 | 5.310 | 5.310 | 11,014,670 |
| 2009-04-08 | 4.720 | 4.720 | 4.300 | 4.570 | 4.570 | 5,817,064 |
| 2009-04-07 | 4.590 | 4.690 | 4.370 | 4.380 | 4.380 | 7,352,048 |
| 2009-04-06 | 4.890 | 4.910 | 4.500 | 4.820 | 4.820 | 6,483,547 |
| 2009-04-03 | 4.580 | 5.060 | 4.430 | 5.020 | 5.020 | 9,051,358 |
| 2009-04-02 | 4.100 | 4.730 | 4.050 | 4.660 | 4.660 | 15,950,380 |
| 2009-04-01 | 3.920 | 4.100 | 3.750 | 3.990 | 3.990 | 8,230,320 |
| 2009-03-31 | 3.840 | 4.070 | 3.660 | 4.030 | 4.030 | 11,011,980 |
| 2009-03-30 | 4.120 | 4.190 | 3.700 | 3.770 | 3.770 | 9,200,134 |
| 2009-03-27 | 4.590 | 4.890 | 4.240 | 4.250 | 4.250 | 9,034,862 |
| 2009-03-26 | 4.830 | 5.110 | 4.500 | 5.010 | 5.010 | 10,715,010 |
| 2009-03-25 | 4.090 | 4.950 | 4.000 | 4.920 | 4.920 | 22,615,109 |
| 2009-03-24 | 2.760 | 3.220 | 2.620 | 3.000 | 3.000 | 11,366,930 |
| 2009-03-23 | 2.630 | 3.200 | 2.430 | 2.950 | 2.950 | 14,765,010 |
| 2009-03-20 | 2.740 | 2.790 | 2.340 | 2.360 | 2.360 | 7,390,512 |
| 2009-03-19 | 3.200 | 3.200 | 2.690 | 2.700 | 2.700 | 7,745,882 |
| 2009-03-18 | 2.740 | 3.050 | 2.520 | 3.050 | 3.050 | 12,266,620 |
| 2009-03-17 | 2.670 | 2.800 | 2.500 | 2.780 | 2.780 | 7,974,951 |
| 2009-03-16 | 3.180 | 3.200 | 2.610 | 2.610 | 2.610 | 8,583,792 |
| 2009-03-13 | 3.320 | 3.320 | 2.910 | 3.060 | 3.060 | 6,807,617 |
| 2009-03-12 | 2.960 | 3.310 | 2.840 | 3.280 | 3.280 | 7,987,999 |
| 2009-03-11 | 3.450 | 3.450 | 2.870 | 2.990 | 2.990 | 8,156,328 |
| 2009-03-10 | 2.710 | 3.390 | 2.710 | 3.390 | 3.390 | 14,890,020 |
| 2009-03-09 | 2.530 | 2.800 | 2.390 | 2.710 | 2.710 | 4,999,727 |
| 2009-03-06 | 2.600 | 2.690 | 2.430 | 2.520 | 2.520 | 7,658,469 |
| 2009-03-05 | 2.760 | 3.050 | 2.385 | 2.570 | 2.570 | 7,143,270 |
| 2009-03-04 | 2.820 | 2.900 | 2.680 | 2.780 | 2.780 | 5,342,390 |
| 2009-03-03 | 2.610 | 2.930 | 2.420 | 2.660 | 2.660 | 6,889,886 |
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.