Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-02 | 2.800 | 2.990 | 2.530 | 2.530 | 2.530 | 8,551,092 |
| 2009-02-27 | 3.080 | 3.160 | 2.840 | 2.890 | 2.890 | 4,607,363 |
| 2009-02-26 | 3.270 | 3.390 | 3.040 | 3.050 | 3.050 | 4,610,735 |
| 2009-02-25 | 3.420 | 3.420 | 3.060 | 3.240 | 3.240 | 5,442,413 |
| 2009-02-24 | 3.210 | 3.470 | 2.970 | 3.470 | 3.470 | 7,742,714 |
| 2009-02-23 | 3.480 | 3.540 | 3.170 | 3.180 | 3.180 | 7,760,643 |
| 2009-02-20 | 3.200 | 3.410 | 3.050 | 3.330 | 3.330 | 8,799,340 |
| 2009-02-19 | 3.630 | 3.730 | 3.200 | 3.260 | 3.260 | 4,791,257 |
| 2009-02-18 | 3.490 | 3.670 | 3.340 | 3.580 | 3.580 | 5,187,216 |
| 2009-02-17 | 3.510 | 3.990 | 3.410 | 3.430 | 3.430 | 6,098,494 |
| 2009-02-13 | 4.000 | 4.000 | 3.730 | 3.760 | 3.760 | 5,838,932 |
| 2009-02-12 | 4.020 | 4.150 | 3.760 | 4.050 | 4.050 | 9,135,880 |
| 2009-02-11 | 4.115 | 4.890 | 3.760 | 4.210 | 4.210 | 13,111,610 |
| 2009-02-10 | 4.230 | 4.510 | 3.760 | 3.770 | 3.770 | 7,799,434 |
| 2009-02-09 | 4.220 | 4.500 | 4.190 | 4.370 | 4.370 | 3,212,304 |
| 2009-02-06 | 4.010 | 4.430 | 3.880 | 4.360 | 4.360 | 4,755,955 |
| 2009-02-05 | 3.900 | 4.070 | 3.760 | 3.910 | 3.910 | 4,325,213 |
| 2009-02-04 | 3.580 | 4.420 | 3.480 | 3.950 | 3.950 | 8,231,034 |
| 2009-02-03 | 3.650 | 3.660 | 3.400 | 3.540 | 3.540 | 3,068,068 |
| 2009-02-02 | 3.550 | 3.570 | 3.370 | 3.510 | 3.510 | 3,551,103 |
| 2009-01-30 | 3.960 | 3.980 | 3.520 | 3.600 | 3.600 | 4,028,392 |
| 2009-01-29 | 4.430 | 4.430 | 3.810 | 3.820 | 3.820 | 4,830,071 |
| 2009-01-28 | 4.050 | 4.490 | 4.050 | 4.480 | 4.480 | 6,025,233 |
| 2009-01-27 | 3.980 | 4.070 | 3.780 | 3.930 | 3.930 | 2,890,108 |
| 2009-01-26 | 4.000 | 4.200 | 3.750 | 3.870 | 3.870 | 4,091,105 |
| 2009-01-23 | 3.550 | 3.900 | 3.450 | 3.820 | 3.820 | 4,107,709 |
| 2009-01-22 | 3.620 | 3.880 | 3.500 | 3.710 | 3.710 | 5,268,716 |
| 2009-01-21 | 3.730 | 3.850 | 3.470 | 3.780 | 3.780 | 5,833,817 |
| 2009-01-20 | 4.100 | 4.320 | 3.500 | 3.500 | 3.500 | 7,659,234 |
| 2009-01-16 | 4.170 | 4.310 | 4.010 | 4.260 | 4.260 | 6,725,012 |
| 2009-01-15 | 4.050 | 4.180 | 3.720 | 4.010 | 4.010 | 6,844,252 |
| 2009-01-14 | 4.220 | 4.540 | 4.010 | 4.070 | 4.070 | 4,962,036 |
| 2009-01-13 | 4.140 | 4.550 | 4.030 | 4.520 | 4.520 | 4,686,227 |
| 2009-01-12 | 4.650 | 4.680 | 4.160 | 4.210 | 4.210 | 5,075,691 |
| 2009-01-09 | 5.120 | 5.270 | 4.760 | 4.770 | 4.770 | 4,000,337 |
| 2009-01-08 | 4.920 | 5.380 | 4.800 | 5.150 | 5.150 | 4,489,019 |
| 2009-01-07 | 4.960 | 5.400 | 4.770 | 4.940 | 4.940 | 7,261,487 |
| 2009-01-06 | 4.430 | 5.110 | 4.290 | 5.000 | 5.000 | 6,759,116 |
| 2009-01-05 | 4.430 | 4.430 | 4.150 | 4.350 | 4.350 | 4,643,542 |
| 2009-01-02 | 4.430 | 4.560 | 4.200 | 4.480 | 4.480 | 3,971,519 |
| 2008-12-31 | 3.790 | 4.350 | 3.760 | 4.320 | 4.320 | 5,096,962 |
| 2008-12-30 | 3.800 | 3.950 | 3.680 | 3.800 | 3.800 | 3,864,981 |
| 2008-12-29 | 4.050 | 4.060 | 3.670 | 3.840 | 3.840 | 4,654,094 |
| 2008-12-26 | 4.000 | 4.050 | 3.840 | 4.040 | 4.040 | 1,534,563 |
| 2008-12-24 | 3.970 | 4.010 | 3.830 | 3.960 | 3.960 | 1,411,916 |
| 2008-12-23 | 3.970 | 4.100 | 3.840 | 3.960 | 3.960 | 3,554,899 |
| 2008-12-22 | 4.020 | 4.900 | 3.800 | 3.960 | 3.960 | 6,087,752 |
| 2008-12-19 | 4.130 | 4.180 | 3.890 | 3.960 | 3.960 | 6,988,963 |
| 2008-12-18 | 4.420 | 4.540 | 3.850 | 3.950 | 3.950 | 7,650,635 |
| 2008-12-17 | 3.980 | 4.710 | 3.610 | 4.400 | 4.400 | 6,848,949 |
| 2008-12-16 | 3.750 | 4.110 | 3.590 | 4.110 | 4.110 | 10,008,670 |
| 2008-12-15 | 4.050 | 4.100 | 3.550 | 3.600 | 3.600 | 6,767,313 |
| 2008-12-12 | 3.430 | 4.080 | 3.250 | 4.080 | 4.080 | 9,835,546 |
| 2008-12-11 | 4.010 | 4.190 | 3.360 | 3.370 | 3.370 | 11,421,930 |
| 2008-12-10 | 4.390 | 4.390 | 3.920 | 4.070 | 4.070 | 6,777,016 |
| 2008-12-09 | 4.630 | 4.830 | 4.150 | 4.150 | 4.150 | 7,393,159 |
| 2008-12-08 | 4.260 | 4.810 | 4.250 | 4.710 | 4.710 | 10,369,800 |
| 2008-12-05 | 3.650 | 4.220 | 3.600 | 4.110 | 4.110 | 7,338,188 |
| 2008-12-04 | 3.750 | 4.570 | 3.600 | 3.650 | 3.650 | 8,594,215 |
| 2008-12-03 | 3.220 | 3.870 | 3.150 | 3.870 | 3.870 | 6,039,918 |
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.