Cbre Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-02 | 3.020 | 3.440 | 3.000 | 3.400 | 3.400 | 7,561,774 |
| 2008-12-01 | 4.520 | 4.520 | 3.160 | 3.220 | 3.220 | 11,973,070 |
| 2008-11-28 | 5.060 | 5.100 | 4.460 | 4.560 | 4.560 | 2,563,526 |
| 2008-11-26 | 4.330 | 5.140 | 4.150 | 5.050 | 5.050 | 5,091,844 |
| 2008-11-25 | 5.190 | 5.190 | 4.000 | 4.490 | 4.490 | 9,326,403 |
| 2008-11-24 | 3.710 | 5.265 | 3.480 | 5.060 | 5.060 | 10,761,410 |
| 2008-11-21 | 3.620 | 3.950 | 3.250 | 3.490 | 3.490 | 7,898,624 |
| 2008-11-20 | 3.980 | 4.200 | 3.430 | 3.460 | 3.460 | 7,432,269 |
| 2008-11-19 | 4.370 | 4.390 | 3.980 | 4.030 | 4.030 | 6,704,415 |
| 2008-11-18 | 4.690 | 4.750 | 4.120 | 4.430 | 4.430 | 6,622,275 |
| 2008-11-17 | 4.840 | 5.270 | 4.530 | 4.550 | 4.550 | 5,272,096 |
| 2008-11-14 | 5.190 | 5.740 | 4.810 | 4.840 | 4.840 | 8,276,697 |
| 2008-11-13 | 4.490 | 5.480 | 4.060 | 5.390 | 5.390 | 25,901,180 |
| 2008-11-12 | 4.550 | 4.550 | 3.750 | 3.770 | 3.770 | 10,245,600 |
| 2008-11-11 | 4.800 | 5.060 | 4.080 | 4.680 | 4.680 | 10,034,670 |
| 2008-11-10 | 7.190 | 7.320 | 6.030 | 6.090 | 6.090 | 5,088,425 |
| 2008-11-07 | 6.280 | 7.780 | 5.250 | 7.100 | 7.100 | 10,957,000 |
| 2008-11-06 | 6.280 | 6.280 | 5.670 | 5.670 | 5.670 | 2,946,858 |
| 2008-11-05 | 7.000 | 7.200 | 6.250 | 6.290 | 6.290 | 4,211,556 |
| 2008-11-04 | 7.650 | 7.920 | 5.810 | 7.170 | 7.170 | 5,688,155 |
| 2008-11-03 | 6.880 | 7.770 | 6.880 | 7.510 | 7.510 | 3,308,155 |
| 2008-10-31 | 6.490 | 7.200 | 6.300 | 7.010 | 7.010 | 2,674,038 |
| 2008-10-30 | 6.350 | 6.870 | 6.190 | 6.510 | 6.510 | 2,860,169 |
| 2008-10-29 | 5.860 | 6.750 | 5.620 | 6.140 | 6.140 | 4,253,593 |
| 2008-10-28 | 4.810 | 6.140 | 4.510 | 5.860 | 5.860 | 6,442,092 |
| 2008-10-27 | 4.380 | 5.390 | 4.350 | 4.640 | 4.640 | 4,859,189 |
| 2008-10-24 | 3.860 | 4.790 | 3.700 | 4.430 | 4.430 | 4,251,872 |
| 2008-10-23 | 5.490 | 5.530 | 3.540 | 4.540 | 4.540 | 7,312,221 |
| 2008-10-22 | 6.150 | 6.240 | 5.200 | 5.390 | 5.390 | 6,392,821 |
| 2008-10-21 | 6.890 | 7.433 | 6.300 | 6.320 | 6.320 | 3,525,565 |
| 2008-10-20 | 6.410 | 7.010 | 6.190 | 6.990 | 6.990 | 2,092,569 |
| 2008-10-17 | 6.470 | 6.910 | 5.830 | 6.320 | 6.320 | 3,971,835 |
| 2008-10-16 | 6.530 | 7.050 | 5.960 | 6.640 | 6.640 | 4,976,156 |
| 2008-10-15 | 7.720 | 7.740 | 6.560 | 6.600 | 6.600 | 4,015,952 |
| 2008-10-14 | 9.000 | 9.030 | 7.590 | 7.970 | 7.970 | 4,255,029 |
| 2008-10-13 | 9.720 | 9.840 | 7.550 | 9.000 | 9.000 | 6,032,834 |
| 2008-10-10 | 7.050 | 10.200 | 6.880 | 9.250 | 9.250 | 8,772,701 |
| 2008-10-09 | 8.670 | 9.360 | 6.980 | 7.250 | 7.250 | 5,125,615 |
| 2008-10-08 | 7.500 | 10.250 | 7.380 | 8.670 | 8.670 | 3,855,767 |
| 2008-10-07 | 8.310 | 8.420 | 7.610 | 7.790 | 7.790 | 4,060,046 |
| 2008-10-06 | 8.960 | 8.960 | 7.560 | 8.230 | 8.230 | 8,568,095 |
| 2008-10-03 | 10.940 | 11.700 | 9.280 | 9.450 | 9.450 | 7,621,195 |
| 2008-10-02 | 12.900 | 12.900 | 10.660 | 10.700 | 10.700 | 5,515,779 |
| 2008-10-01 | 13.070 | 13.240 | 12.460 | 12.970 | 12.970 | 2,591,668 |
| 2008-09-30 | 12.060 | 14.100 | 11.880 | 13.370 | 13.370 | 3,372,193 |
| 2008-09-29 | 13.510 | 13.540 | 11.490 | 11.510 | 11.510 | 5,355,099 |
| 2008-09-26 | 13.280 | 14.080 | 12.950 | 13.880 | 13.880 | 2,583,918 |
| 2008-09-25 | 13.150 | 13.680 | 12.820 | 13.510 | 13.510 | 3,375,451 |
| 2008-09-24 | 12.920 | 13.380 | 12.550 | 13.000 | 13.000 | 2,314,493 |
| 2008-09-23 | 12.900 | 13.540 | 12.730 | 12.920 | 12.920 | 2,928,173 |
| 2008-09-22 | 14.580 | 15.080 | 12.890 | 13.010 | 13.010 | 2,462,732 |
| 2008-09-19 | 16.250 | 17.950 | 13.770 | 14.750 | 14.750 | 7,826,206 |
| 2008-09-18 | 13.390 | 14.100 | 11.710 | 13.690 | 13.690 | 10,397,510 |
| 2008-09-17 | 13.460 | 13.770 | 13.080 | 13.100 | 13.100 | 5,453,698 |
| 2008-09-16 | 13.150 | 14.190 | 12.980 | 13.950 | 13.950 | 6,486,861 |
| 2008-09-15 | 14.000 | 14.750 | 13.500 | 13.500 | 13.500 | 10,151,630 |
| 2008-09-12 | 14.120 | 14.660 | 13.880 | 14.640 | 14.640 | 3,240,995 |
| 2008-09-11 | 13.080 | 14.290 | 13.040 | 14.280 | 14.280 | 3,793,197 |
| 2008-09-10 | 13.070 | 13.810 | 12.560 | 13.510 | 13.510 | 3,763,319 |
| 2008-09-09 | 13.890 | 14.380 | 12.710 | 12.930 | 12.930 | 4,369,278 |
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.