Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	13.940	14.610	13.540	13.850	13.850	6,086,558
2008-09-05	12.520	13.360	12.340	13.300	13.300	3,523,903
2008-09-04	13.160	13.420	12.530	12.700	12.700	3,577,583
2008-09-03	13.250	13.560	13.080	13.330	13.330	2,507,169
2008-09-02	13.340	13.790	13.060	13.290	13.290	4,037,984
2008-08-29	13.030	13.340	12.900	13.070	13.070	2,162,534
2008-08-28	13.120	13.210	12.860	13.160	13.160	4,029,202
2008-08-27	12.870	13.130	12.810	12.980	12.980	1,867,448
2008-08-26	12.770	13.060	12.630	13.040	13.040	2,002,530
2008-08-25	13.430	13.570	12.720	12.760	12.760	2,683,334
2008-08-22	13.360	13.680	13.130	13.610	13.610	3,721,747
2008-08-21	13.260	13.610	13.100	13.180	13.180	3,767,167
2008-08-20	13.740	13.880	13.180	13.470	13.470	3,677,000
2008-08-19	14.430	14.430	13.630	13.720	13.720	3,647,116
2008-08-18	14.660	15.110	14.420	14.530	14.530	3,374,368
2008-08-15	14.830	15.230	14.690	15.060	15.060	2,528,718
2008-08-14	14.530	15.110	14.500	14.970	14.970	2,394,104
2008-08-13	14.880	15.260	14.530	14.820	14.820	2,477,991
2008-08-12	15.530	15.730	14.880	15.100	15.100	2,720,900
2008-08-11	15.910	16.340	15.510	15.600	15.600	2,789,218
2008-08-08	15.210	16.160	14.770	16.000	16.000	4,057,328
2008-08-07	14.180	17.450	14.180	15.120	15.120	3,914,180
2008-08-06	14.320	14.540	13.980	14.380	14.380	2,152,296
2008-08-05	13.370	14.370	13.040	14.330	14.330	5,484,026
2008-08-04	13.400	13.550	13.000	13.450	13.450	5,622,232
2008-08-01	13.840	14.090	13.280	13.450	13.450	5,643,461
2008-07-31	13.760	14.320	12.600	14.050	14.050	8,218,564
2008-07-30	16.010	16.230	13.430	14.030	14.030	21,174,010
2008-07-29	17.650	18.650	17.340	18.650	18.650	4,660,248
2008-07-28	18.190	18.680	17.340	17.420	17.420	3,528,874
2008-07-25	18.440	18.550	17.800	18.260	18.260	2,754,250
2008-07-24	20.430	20.430	18.060	18.240	18.240	3,208,528
2008-07-23	20.300	21.000	19.700	19.970	19.970	3,919,324
2008-07-22	18.660	20.080	18.450	20.080	20.080	2,438,770
2008-07-21	19.420	19.570	18.860	18.960	18.960	1,658,949
2008-07-18	19.470	19.490	18.600	19.300	19.300	3,257,971
2008-07-17	19.000	20.270	18.353	19.500	19.500	3,751,254
2008-07-16	17.770	18.650	17.030	18.500	18.500	3,386,586
2008-07-15	17.030	18.140	16.740	17.710	17.710	3,902,396
2008-07-14	18.150	18.820	17.110	17.380	17.380	3,291,120
2008-07-11	17.950	18.540	17.540	17.960	17.960	5,424,049
2008-07-10	17.990	19.130	17.760	18.360	18.360	2,840,297
2008-07-09	19.670	19.763	17.960	17.960	17.960	2,739,311
2008-07-08	18.530	20.170	17.620	19.680	19.680	3,950,246
2008-07-07	18.695	19.170	18.070	18.510	18.510	2,994,211
2008-07-03	18.560	18.760	17.900	18.470	18.470	1,406,557
2008-07-02	19.320	19.410	18.250	18.330	18.330	3,171,382
2008-07-01	18.960	19.330	18.320	19.210	19.210	3,630,624
2008-06-30	19.800	20.760	19.000	19.200	19.200	3,022,841
2008-06-27	20.200	20.400	19.580	19.790	19.790	3,280,620
2008-06-26	21.100	21.120	20.180	20.220	20.220	1,820,414
2008-06-25	20.840	21.610	20.530	21.290	21.290	2,484,725
2008-06-24	20.120	20.950	19.840	20.690	20.690	1,772,562
2008-06-23	20.620	21.080	20.140	20.270	20.270	1,641,000
2008-06-20	20.710	21.650	20.080	20.620	20.620	2,394,236
2008-06-19	20.000	21.200	19.900	21.080	21.080	2,262,744
2008-06-18	20.710	20.850	20.040	20.230	20.230	2,330,688
2008-06-17	21.520	21.800	20.890	20.930	20.930	1,933,272
2008-06-16	21.140	21.650	20.970	21.440	21.440	1,182,855
2008-06-13	21.200	21.400	20.750	21.340	21.340	1,673,004

← NewerPage 77 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.