Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	20.610	21.370	20.610	21.070	21.070	2,720,767
2008-06-11	20.640	21.980	20.540	20.540	20.540	3,050,848
2008-06-10	20.400	21.440	20.170	21.060	21.060	2,943,403
2008-06-09	21.360	21.570	20.250	20.590	20.590	3,659,367
2008-06-06	21.700	21.910	21.180	21.310	21.310	3,883,990
2008-06-05	21.700	22.260	21.700	22.220	22.220	1,835,888
2008-06-04	21.800	22.400	21.530	21.750	21.750	2,008,480
2008-06-03	22.100	22.440	21.450	21.990	21.990	2,840,284
2008-06-02	22.260	22.420	21.710	22.000	22.000	2,348,969
2008-05-30	22.620	22.620	22.200	22.460	22.460	2,232,581
2008-05-29	22.490	22.910	22.260	22.600	22.600	1,288,175
2008-05-28	21.710	22.540	21.450	22.430	22.430	3,151,537
2008-05-27	21.440	21.890	21.340	21.670	21.670	2,031,927
2008-05-23	21.550	21.670	20.960	21.480	21.480	1,950,838
2008-05-22	22.060	22.490	21.570	21.750	21.750	3,545,216
2008-05-21	23.290	23.290	21.890	21.970	21.970	3,394,878
2008-05-20	24.000	24.090	22.870	23.210	23.210	2,254,864
2008-05-19	23.420	24.500	23.360	24.010	24.010	2,221,325
2008-05-16	23.160	23.570	22.910	23.290	23.290	1,358,858
2008-05-15	22.340	23.570	22.300	23.500	23.500	1,525,095
2008-05-14	22.400	22.610	22.140	22.340	22.340	1,082,808
2008-05-13	22.680	22.680	21.700	22.140	22.140	1,544,451
2008-05-12	22.120	22.680	21.820	22.500	22.500	1,663,663
2008-05-09	21.920	22.540	21.650	22.150	22.150	1,508,900
2008-05-08	22.900	22.900	22.000	22.290	22.290	1,692,205
2008-05-07	22.990	23.470	22.280	22.440	22.440	2,238,988
2008-05-06	22.650	23.300	22.330	23.120	23.120	1,453,749
2008-05-05	23.390	23.630	22.750	23.020	23.020	1,936,218
2008-05-02	23.570	23.760	23.160	23.630	23.630	2,583,016
2008-05-01	22.830	23.430	22.540	23.260	23.260	3,265,059
2008-04-30	21.610	23.770	20.820	23.120	23.120	5,202,408
2008-04-29	22.170	23.260	21.810	22.550	22.550	2,205,417
2008-04-28	24.040	24.040	23.310	23.580	23.580	2,098,361
2008-04-25	23.490	23.980	23.170	23.770	23.770	2,820,561
2008-04-24	22.100	23.530	21.720	23.420	23.420	2,376,640
2008-04-23	22.300	22.380	21.900	22.100	22.100	1,729,760
2008-04-22	22.710	22.740	21.870	22.030	22.030	2,210,697
2008-04-21	21.110	23.060	21.000	22.850	22.850	3,800,432
2008-04-18	21.510	22.280	20.890	21.260	21.260	2,991,202
2008-04-17	21.090	21.380	20.760	21.160	21.160	1,864,580
2008-04-16	20.110	21.140	19.940	21.110	21.110	2,729,469
2008-04-15	19.900	20.160	19.500	19.800	19.800	2,846,140
2008-04-14	20.370	20.380	19.690	19.740	19.740	1,306,158
2008-04-11	20.020	20.870	19.620	20.350	20.350	2,281,453
2008-04-10	20.840	20.840	20.080	20.230	20.230	3,860,803
2008-04-09	21.630	21.630	20.840	20.850	20.850	1,376,451
2008-04-08	21.730	21.790	21.190	21.360	21.360	1,786,212
2008-04-07	21.890	22.530	21.610	21.850	21.850	2,188,018
2008-04-04	22.150	22.150	21.540	21.680	21.680	1,822,288
2008-04-03	22.150	22.150	21.690	21.990	21.990	3,724,329
2008-04-02	22.610	22.930	22.220	22.400	22.400	2,530,558
2008-04-01	21.830	22.500	21.440	22.440	22.440	4,522,045
2008-03-31	20.890	21.790	20.500	21.640	21.640	3,180,405
2008-03-28	21.200	21.560	20.850	20.960	20.960	1,924,805
2008-03-27	21.440	22.040	21.060	21.060	21.060	2,553,523
2008-03-26	21.560	21.900	21.270	21.310	21.310	2,834,003
2008-03-25	22.000	22.050	20.890	21.810	21.810	2,418,900
2008-03-24	19.630	23.170	19.630	22.040	22.040	6,856,298
2008-03-20	18.680	19.610	18.450	19.410	19.410	5,507,473
2008-03-19	20.010	20.850	18.550	18.610	18.610	3,386,173

← NewerPage 78 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.