Cbre Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	18.730	20.000	18.720	20.000	20.000	4,337,573
2008-03-17	17.890	18.450	17.500	18.120	18.120	5,155,845
2008-03-14	19.550	19.550	18.000	18.370	18.370	5,005,455
2008-03-13	18.200	19.520	18.020	19.370	19.370	2,861,708
2008-03-12	19.270	19.510	18.640	18.700	18.700	2,591,008
2008-03-11	18.160	19.270	17.900	19.200	19.200	4,462,751
2008-03-10	18.430	18.570	17.620	17.690	17.690	4,182,830
2008-03-07	18.220	18.990	18.030	18.480	18.480	5,335,410
2008-03-06	18.870	18.870	17.930	18.400	18.400	4,660,454
2008-03-05	19.780	19.825	18.880	18.990	18.990	2,622,520
2008-03-04	19.810	19.870	18.900	19.450	19.450	3,820,050
2008-03-03	19.710	20.230	19.660	20.040	20.040	2,534,155
2008-02-29	20.890	21.170	19.950	20.060	20.060	3,605,174
2008-02-28	21.560	21.810	21.370	21.530	21.530	3,259,280
2008-02-27	21.670	22.180	21.310	21.960	21.960	5,548,976
2008-02-26	21.790	21.870	21.460	21.760	21.760	4,042,368
2008-02-25	21.240	22.000	20.580	21.930	21.930	3,797,038
2008-02-22	20.470	21.050	20.070	21.010	21.010	2,335,972
2008-02-21	20.670	21.050	20.250	20.350	20.350	2,628,265
2008-02-20	20.120	20.720	19.880	20.640	20.640	3,154,410
2008-02-19	19.670	20.770	19.450	20.330	20.330	4,385,167
2008-02-15	19.500	19.500	19.080	19.420	19.420	4,650,820
2008-02-14	19.740	20.020	19.310	19.600	19.600	3,105,513
2008-02-13	19.450	19.800	19.250	19.700	19.700	3,383,260
2008-02-12	18.720	19.350	18.690	19.260	19.260	6,225,788
2008-02-11	18.180	18.670	17.860	18.640	18.640	4,488,172
2008-02-08	18.770	18.840	17.770	17.970	17.970	3,838,989
2008-02-07	17.760	19.020	17.590	18.830	18.830	4,868,760
2008-02-06	17.480	18.870	16.780	18.140	18.140	5,571,850
2008-02-05	18.530	18.780	17.510	17.750	17.750	3,887,688
2008-02-04	19.950	19.950	19.000	19.100	19.100	1,686,579
2008-02-01	19.610	20.000	18.990	19.960	19.960	3,073,557
2008-01-31	18.120	19.770	17.750	19.370	19.370	6,844,484
2008-01-30	18.500	19.550	18.330	18.450	18.450	5,489,400
2008-01-29	18.550	18.900	17.850	18.320	18.320	2,519,328
2008-01-28	18.120	18.520	17.460	18.510	18.510	2,718,939
2008-01-25	18.690	19.250	17.960	18.060	18.060	3,915,663
2008-01-24	18.580	18.880	18.030	18.360	18.360	5,081,524
2008-01-23	15.960	18.490	15.960	18.300	18.300	6,535,864
2008-01-22	15.610	17.320	15.230	16.870	16.870	7,747,922
2008-01-18	16.250	16.960	15.800	16.440	16.440	7,263,228
2008-01-17	17.320	17.730	16.090	16.130	16.130	4,139,094
2008-01-16	17.100	17.650	16.950	17.290	17.290	3,879,988
2008-01-15	18.000	18.000	16.900	17.210	17.210	3,910,208
2008-01-14	18.030	18.250	17.300	17.870	17.870	3,495,000
2008-01-11	17.210	18.240	16.850	17.910	17.910	6,160,930
2008-01-10	17.360	17.650	16.530	17.510	17.510	8,905,838
2008-01-09	18.400	18.400	16.800	17.730	17.730	6,120,016
2008-01-08	18.880	19.205	18.350	18.400	18.400	6,308,416
2008-01-07	19.200	19.480	18.440	18.770	18.770	6,342,378
2008-01-04	20.600	20.970	19.280	19.400	19.400	6,642,118
2008-01-03	21.410	21.460	20.830	20.890	20.890	3,721,549
2008-01-02	21.500	22.000	21.050	21.380	21.380	4,101,167

← NewerPage 79 of 79 · 4,733 trading days

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.