NYSE - Nasdaq Real Time Price USD

CBRE Group, Inc. (CBRE)

87.33 +0.31 (+0.36%)
At close: April 26 at 4:00 PM EDT
86.75 -0.58 (-0.66%)
After hours: April 26 at 6:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 87.23 88.21 87.15 87.33 87.33 1,083,100
Apr 25, 2024 85.78 87.10 84.82 87.02 87.02 1,629,800
Apr 24, 2024 87.49 87.49 85.95 86.77 86.77 988,900
Apr 23, 2024 86.35 87.86 86.26 87.11 87.11 2,304,400
Apr 22, 2024 85.42 86.43 84.64 86.04 86.04 1,778,900
Apr 19, 2024 85.14 85.54 84.33 84.90 84.90 1,773,200
Apr 18, 2024 85.23 86.06 84.69 85.14 85.14 1,528,100
Apr 17, 2024 85.77 86.10 84.92 85.14 85.14 1,399,900
Apr 16, 2024 86.53 86.79 84.71 85.50 85.50 2,645,500
Apr 15, 2024 90.55 90.55 86.75 86.99 86.99 1,913,200
Apr 12, 2024 89.86 90.22 88.88 89.39 89.39 1,629,800
Apr 11, 2024 91.45 91.67 90.07 90.68 90.68 1,629,300
Apr 10, 2024 93.66 93.66 90.68 91.33 91.33 1,664,500
Apr 9, 2024 96.57 96.94 94.81 96.20 96.20 1,300,900
Apr 8, 2024 96.86 96.92 96.15 96.51 96.51 923,000
Apr 5, 2024 94.99 96.53 94.87 96.14 96.14 1,036,800
Apr 4, 2024 97.00 97.35 95.08 95.46 95.46 810,500
Apr 3, 2024 94.17 96.06 93.90 95.43 95.43 1,308,200
Apr 2, 2024 93.90 94.51 93.11 94.35 94.35 1,139,300
Apr 1, 2024 97.01 97.18 94.87 94.98 94.98 1,183,500
Mar 28, 2024 97.31 98.06 97.18 97.24 97.24 1,717,200
Mar 27, 2024 96.71 97.48 96.21 96.84 96.84 1,350,400
Mar 26, 2024 96.14 96.91 95.52 95.90 95.90 1,366,800
Mar 25, 2024 96.69 96.97 95.40 95.71 95.71 1,251,200
Mar 22, 2024 98.29 98.65 96.40 96.59 96.59 1,294,100
Mar 21, 2024 96.04 98.64 95.88 98.12 98.12 1,845,200
Mar 20, 2024 92.98 95.91 92.98 95.64 95.64 1,271,700
Mar 19, 2024 92.92 93.71 92.66 93.48 93.48 1,476,400
Mar 18, 2024 93.98 94.20 92.85 93.05 93.05 1,121,400
Mar 15, 2024 92.18 93.42 92.15 93.21 93.21 3,306,700
Mar 14, 2024 93.86 94.10 92.25 93.28 93.28 1,789,700
Mar 13, 2024 93.54 94.53 93.10 94.17 94.17 1,570,500
Mar 12, 2024 93.36 93.79 92.37 93.74 93.74 1,406,200
Mar 11, 2024 93.79 94.58 92.50 93.45 93.45 1,461,100
Mar 8, 2024 93.90 95.47 93.79 94.37 94.37 1,430,100
Mar 7, 2024 93.01 93.39 91.93 92.86 92.86 1,539,900
Mar 6, 2024 94.17 94.89 91.61 92.30 92.30 1,166,800
Mar 5, 2024 91.63 92.56 91.34 91.88 91.88 1,453,100
Mar 4, 2024 92.36 92.64 91.27 92.16 92.16 1,471,100
Mar 1, 2024 91.44 93.26 90.97 92.98 92.98 1,561,100
Feb 29, 2024 92.42 92.64 90.86 91.89 91.89 3,579,000
Feb 28, 2024 89.93 91.65 89.88 91.20 91.20 1,222,400
Feb 27, 2024 90.83 91.36 90.19 90.88 90.88 1,371,400
Feb 26, 2024 89.55 90.66 89.13 89.95 89.95 1,340,700
Feb 23, 2024 91.38 91.51 89.84 90.11 90.11 1,686,300
Feb 22, 2024 90.83 93.18 90.58 91.53 91.53 3,786,200
Feb 21, 2024 90.92 91.30 89.72 90.46 90.46 1,751,000
Feb 20, 2024 92.24 92.83 90.72 90.97 90.97 2,487,000
Feb 16, 2024 93.66 94.68 92.49 93.13 93.13 2,666,900
Feb 15, 2024 92.51 96.00 92.44 94.30 94.30 5,906,900
Feb 14, 2024 86.08 87.37 85.09 86.89 86.89 1,771,000
Feb 13, 2024 85.54 85.69 84.21 85.14 85.14 1,613,000
Feb 12, 2024 86.86 88.42 86.59 88.28 88.28 1,713,100
Feb 9, 2024 85.90 86.64 84.76 86.55 86.55 1,392,000
Feb 8, 2024 83.98 86.10 83.42 85.96 85.96 1,712,300
Feb 7, 2024 84.77 84.77 83.31 83.94 83.94 1,639,400
Feb 6, 2024 83.26 84.66 83.22 84.19 84.19 1,376,200
Feb 5, 2024 83.76 83.96 82.75 83.34 83.34 1,280,000
Feb 2, 2024 84.88 85.59 83.36 85.00 85.00 1,803,000
Feb 1, 2024 86.08 86.94 84.30 86.19 86.19 2,176,600
Jan 31, 2024 86.62 88.30 86.02 86.31 86.31 1,476,200
Jan 30, 2024 86.74 87.66 86.49 86.69 86.69 965,200
Jan 29, 2024 86.10 87.91 85.62 87.87 87.87 1,478,400
Jan 26, 2024 86.87 87.25 86.22 86.27 86.27 1,330,900
Jan 25, 2024 87.12 87.21 86.04 86.75 86.75 1,194,800
Jan 24, 2024 87.56 87.68 85.70 85.85 85.85 887,200
Jan 23, 2024 88.29 88.83 86.37 86.42 86.42 990,600
Jan 22, 2024 86.11 87.82 85.30 87.41 87.41 1,324,000
Jan 19, 2024 84.81 85.74 83.55 85.51 85.51 1,509,700
Jan 18, 2024 83.84 84.77 83.05 84.32 84.32 1,115,000
Jan 17, 2024 83.92 85.06 82.99 83.60 83.60 952,800
Jan 16, 2024 84.08 85.60 84.08 85.43 85.43 1,927,700
Jan 12, 2024 85.79 85.90 84.54 85.26 85.26 1,542,300
Jan 11, 2024 86.20 86.40 84.31 84.86 84.86 1,958,700
Jan 10, 2024 87.04 87.04 85.83 86.65 86.65 1,753,100
Jan 9, 2024 87.01 87.27 86.27 86.72 86.72 1,307,100
Jan 8, 2024 87.14 88.21 86.92 88.18 88.18 1,624,400
Jan 5, 2024 86.78 88.20 86.29 87.05 87.05 1,594,000
Jan 4, 2024 88.52 89.12 87.11 87.42 87.42 1,579,300
Jan 3, 2024 90.98 91.55 88.70 89.05 89.05 2,215,600
Jan 2, 2024 92.42 93.34 91.87 93.22 93.22 1,460,800
Dec 29, 2023 93.48 93.78 93.00 93.09 93.09 1,223,200
Dec 28, 2023 93.59 94.27 93.21 93.82 93.82 732,300
Dec 27, 2023 92.73 93.65 92.28 93.64 93.64 805,500
Dec 26, 2023 92.29 93.03 91.94 92.61 92.61 539,900
Dec 22, 2023 91.59 92.08 91.25 91.95 91.95 833,600
Dec 21, 2023 91.08 91.74 90.10 91.51 91.51 1,111,400
Dec 20, 2023 89.81 91.17 89.34 89.74 89.74 1,929,500
Dec 19, 2023 92.29 92.65 90.28 90.41 90.41 2,233,400
Dec 18, 2023 91.74 91.74 90.13 91.48 91.48 2,310,900
Dec 15, 2023 90.78 91.94 90.48 91.12 91.12 4,758,200
Dec 14, 2023 88.00 91.08 87.48 91.07 91.07 3,160,100
Dec 13, 2023 82.53 86.89 82.02 86.10 86.10 1,712,200
Dec 12, 2023 82.59 82.81 81.62 82.30 82.30 1,685,900
Dec 11, 2023 82.43 83.54 81.99 82.25 82.25 1,613,400
Dec 8, 2023 82.52 82.96 81.83 82.69 82.69 1,084,600
Dec 7, 2023 81.59 82.80 80.97 82.66 82.66 1,291,600
Dec 6, 2023 81.68 83.36 81.32 81.45 81.45 1,574,200
Dec 5, 2023 81.58 81.96 80.61 81.11 81.11 1,514,600
Dec 4, 2023 80.59 82.31 80.59 82.18 82.18 1,964,400
Dec 1, 2023 79.17 81.56 78.98 81.41 81.41 1,875,300
Nov 30, 2023 79.46 79.46 78.18 78.96 78.96 3,019,200
Nov 29, 2023 79.85 80.74 79.05 79.38 79.38 1,155,500
Nov 28, 2023 78.70 79.43 78.24 79.03 79.03 991,300
Nov 27, 2023 78.79 79.50 78.36 79.00 79.00 1,687,600
Nov 24, 2023 78.28 79.02 77.97 79.01 79.01 337,000
Nov 22, 2023 78.76 78.97 78.16 78.46 78.46 758,200
Nov 21, 2023 77.57 78.66 76.63 77.90 77.90 1,217,000
Nov 20, 2023 78.11 78.27 77.42 78.12 78.12 1,144,600
Nov 17, 2023 79.00 79.00 77.44 78.14 78.14 1,844,900
Nov 16, 2023 78.64 78.98 77.37 78.05 78.05 1,832,500
Nov 15, 2023 77.82 79.23 77.55 78.60 78.60 2,055,800
Nov 14, 2023 76.32 80.03 75.10 77.94 77.94 3,432,700
Nov 13, 2023 72.85 73.50 72.10 73.32 73.32 1,184,900
Nov 10, 2023 72.40 73.72 71.96 73.49 73.49 893,200
Nov 9, 2023 74.43 74.70 72.01 72.05 72.05 1,598,200
Nov 8, 2023 74.59 74.71 73.66 73.93 73.93 1,297,800
Nov 7, 2023 74.75 74.78 73.89 74.32 74.32 1,626,000
Nov 6, 2023 75.67 76.00 74.37 75.12 75.12 1,326,000
Nov 3, 2023 73.41 76.73 73.16 76.01 76.01 2,333,900
Nov 2, 2023 71.82 72.78 71.09 71.70 71.70 2,364,000
Nov 1, 2023 69.53 70.41 68.72 70.19 70.19 2,703,200
Oct 31, 2023 67.86 70.11 67.81 69.34 69.34 4,145,700
Oct 30, 2023 66.61 68.14 66.12 67.50 67.50 2,468,700
Oct 27, 2023 65.95 66.25 64.63 66.15 66.15 2,823,700
Oct 26, 2023 65.95 67.03 65.84 66.46 66.46 2,071,300
Oct 25, 2023 66.20 66.69 64.81 65.76 65.76 1,513,800
Oct 24, 2023 67.12 68.13 66.63 66.83 66.83 2,044,300
Oct 23, 2023 66.76 67.76 66.64 66.85 66.85 1,358,300
Oct 20, 2023 68.49 68.49 66.98 67.49 67.49 1,894,800
Oct 19, 2023 69.64 70.16 68.30 68.32 68.32 1,617,500
Oct 18, 2023 70.89 71.32 69.27 69.80 69.80 1,406,500
Oct 17, 2023 71.31 72.82 71.31 71.51 71.51 1,150,100
Oct 16, 2023 72.26 72.62 71.48 72.43 72.43 1,039,100
Oct 13, 2023 72.67 72.80 71.25 71.45 71.45 1,290,300
Oct 12, 2023 73.65 73.82 71.93 72.30 72.30 1,008,000
Oct 11, 2023 73.85 74.42 73.24 73.85 73.85 703,100
Oct 10, 2023 72.73 73.58 72.51 73.17 73.17 1,289,200
Oct 9, 2023 72.05 73.24 71.91 72.70 72.70 1,226,900
Oct 6, 2023 71.72 73.42 71.02 72.78 72.78 836,300
Oct 5, 2023 71.10 72.30 70.72 72.29 72.29 1,170,800
Oct 4, 2023 71.47 71.91 70.35 71.17 71.17 1,449,500
Oct 3, 2023 72.36 72.81 70.83 71.33 71.33 1,402,900
Oct 2, 2023 72.69 73.55 71.83 73.03 73.03 2,295,200
Sep 29, 2023 74.19 74.85 73.57 73.86 73.86 2,080,700
Sep 28, 2023 73.83 74.12 73.06 73.30 73.30 1,659,800
Sep 27, 2023 73.88 74.25 72.12 73.49 73.49 2,508,900
Sep 26, 2023 74.41 74.97 73.45 73.67 73.67 1,971,400
Sep 25, 2023 74.95 75.88 74.63 74.98 74.98 1,239,600
Sep 22, 2023 75.18 76.19 74.76 75.17 75.17 1,108,600
Sep 21, 2023 77.57 77.78 75.15 75.18 75.18 1,456,600
Sep 20, 2023 79.01 79.69 77.93 78.09 78.09 1,121,100
Sep 19, 2023 79.01 79.85 77.59 78.38 78.38 1,349,200
Sep 18, 2023 78.23 79.60 78.04 78.93 78.93 1,148,300
Sep 15, 2023 79.60 79.66 78.12 78.42 78.42 3,096,800
Sep 14, 2023 79.65 79.99 78.05 79.75 79.75 4,462,800
Sep 13, 2023 84.88 85.63 77.71 79.07 79.07 4,901,000
Sep 12, 2023 85.24 85.74 83.81 84.76 84.76 1,918,100
Sep 11, 2023 85.61 86.40 85.11 85.36 85.36 2,130,000
Sep 8, 2023 84.97 85.96 84.89 85.24 85.24 1,374,000
Sep 7, 2023 85.36 85.53 84.15 85.00 85.00 1,867,800
Sep 6, 2023 86.00 86.97 85.54 85.84 85.84 1,617,500
Sep 5, 2023 85.70 86.00 85.06 85.87 85.87 1,368,400
Sep 1, 2023 85.42 86.54 85.32 86.02 86.02 968,800
Aug 31, 2023 85.06 85.92 84.91 85.05 85.05 2,113,000
Aug 30, 2023 85.49 85.56 84.46 84.68 84.68 1,239,500
Aug 29, 2023 84.32 85.93 84.07 85.70 85.70 1,028,300
Aug 28, 2023 83.07 84.91 82.90 84.59 84.59 911,700
Aug 25, 2023 83.99 84.19 82.54 82.58 82.58 848,100
Aug 24, 2023 83.43 84.28 82.68 83.56 83.56 1,204,800
Aug 23, 2023 81.52 83.36 81.23 83.17 83.17 1,047,000
Aug 22, 2023 82.03 82.58 80.86 80.95 80.95 1,171,400
Aug 21, 2023 82.56 82.96 80.59 81.49 81.49 985,700
Aug 18, 2023 81.34 82.74 81.34 82.29 82.29 1,403,400
Aug 17, 2023 82.50 83.54 82.12 82.26 82.26 1,397,000
Aug 16, 2023 83.03 84.04 82.34 82.37 82.37 1,002,500
Aug 15, 2023 83.54 84.10 82.51 83.28 83.28 1,123,300
Aug 14, 2023 84.05 84.70 83.87 84.65 84.65 1,144,900
Aug 11, 2023 83.71 84.94 83.43 84.53 84.53 813,900
Aug 10, 2023 84.91 85.80 84.11 84.30 84.30 1,712,100
Aug 9, 2023 85.08 85.44 84.00 84.08 84.08 994,900
Aug 8, 2023 83.75 85.36 83.59 85.05 85.05 915,000
Aug 7, 2023 83.96 85.03 83.96 84.94 84.94 1,057,200
Aug 4, 2023 83.33 84.83 82.93 83.92 83.92 1,680,300
Aug 3, 2023 82.65 84.23 82.37 83.61 83.61 1,453,700
Aug 2, 2023 82.32 83.81 81.76 83.43 83.43 1,355,700
Aug 1, 2023 81.58 83.42 81.48 83.01 83.01 1,750,300
Jul 31, 2023 82.39 83.72 82.39 83.31 83.31 1,372,800
Jul 28, 2023 83.79 84.49 82.32 82.40 82.40 1,916,200
Jul 27, 2023 87.53 88.24 82.76 83.25 83.25 2,636,100
Jul 26, 2023 87.82 88.96 87.46 88.36 88.36 1,359,700
Jul 25, 2023 86.94 88.51 86.65 88.11 88.11 1,266,700
Jul 24, 2023 87.85 88.55 87.19 87.24 87.24 1,958,800
Jul 21, 2023 88.44 88.44 87.28 87.72 87.72 1,391,700
Jul 20, 2023 88.92 89.05 87.61 87.95 87.95 1,895,700
Jul 19, 2023 88.85 89.23 88.19 88.91 88.91 1,221,100
Jul 18, 2023 88.07 88.96 88.06 88.50 88.50 1,101,400
Jul 17, 2023 86.92 88.40 86.55 88.14 88.14 1,128,600
Jul 14, 2023 87.84 88.22 86.75 86.99 86.99 1,317,200
Jul 13, 2023 86.53 88.49 86.53 88.30 88.30 1,787,700
Jul 12, 2023 85.18 86.54 85.02 86.43 86.43 2,520,100
Jul 11, 2023 84.00 84.52 83.78 83.80 83.80 2,263,900
Jul 10, 2023 81.58 83.36 81.39 83.34 83.34 1,287,100
Jul 7, 2023 81.30 82.98 81.15 81.87 81.87 1,710,200
Jul 6, 2023 81.02 82.06 80.21 81.90 81.90 1,799,600
Jul 5, 2023 81.22 82.43 80.89 81.97 81.97 1,391,900
Jul 3, 2023 80.53 82.35 80.50 81.80 81.80 1,063,600
Jun 30, 2023 81.30 81.51 79.77 80.71 80.71 2,742,500
Jun 29, 2023 78.15 80.48 78.00 80.30 80.30 1,820,000
Jun 28, 2023 77.91 78.55 77.16 78.47 78.47 1,543,300
Jun 27, 2023 75.87 78.23 75.43 77.97 77.97 1,377,300
Jun 26, 2023 75.72 76.86 75.39 75.56 75.56 2,116,000
Jun 23, 2023 74.99 75.28 74.31 75.23 75.23 5,379,100
Jun 22, 2023 76.72 76.72 75.80 76.24 76.24 1,595,500
Jun 21, 2023 76.36 77.14 76.15 76.72 76.72 1,286,800
Jun 20, 2023 77.29 77.99 76.45 76.94 76.94 1,903,400
Jun 16, 2023 79.04 79.24 77.48 77.81 77.81 3,409,000
Jun 15, 2023 77.75 78.70 76.69 78.67 78.67 1,870,600
Jun 14, 2023 79.71 80.25 77.96 78.39 78.39 1,505,900
Jun 13, 2023 78.50 79.51 78.41 79.24 79.24 1,113,400
Jun 12, 2023 78.84 79.08 77.73 78.35 78.35 946,600
Jun 9, 2023 78.75 79.33 78.31 78.94 78.94 966,700
Jun 8, 2023 79.96 80.14 77.59 78.63 78.63 1,371,100
Jun 7, 2023 78.25 80.19 77.85 79.94 79.94 1,900,100
Jun 6, 2023 76.28 77.61 76.04 77.60 77.60 899,800
Jun 5, 2023 76.86 77.11 75.68 76.05 76.05 1,570,300
Jun 2, 2023 76.45 78.01 75.51 77.13 77.13 1,444,100
Jun 1, 2023 74.76 75.18 73.96 75.02 75.02 1,245,500
May 31, 2023 74.54 75.40 73.92 74.92 74.92 4,538,100
May 30, 2023 76.14 76.44 74.88 75.05 75.05 1,951,800
May 26, 2023 75.00 75.75 74.15 75.57 75.57 1,124,800
May 25, 2023 75.07 75.36 73.92 74.97 74.97 1,566,100
May 24, 2023 75.36 75.75 74.13 74.51 74.51 2,087,500
May 23, 2023 77.95 78.45 76.06 76.13 76.13 2,285,700
May 22, 2023 77.20 78.58 77.00 78.06 78.06 2,573,500
May 19, 2023 77.44 78.06 76.26 77.28 77.28 3,568,900
May 18, 2023 75.21 76.92 74.81 76.81 76.81 1,634,500
May 17, 2023 74.20 75.42 73.25 75.36 75.36 1,647,200
May 16, 2023 73.90 74.25 73.27 73.57 73.57 2,789,900
May 15, 2023 73.43 74.31 72.90 74.16 74.16 1,005,500
May 12, 2023 73.96 74.22 72.62 73.10 73.10 1,317,500
May 11, 2023 73.40 73.75 72.96 73.64 73.64 1,296,600
May 10, 2023 74.22 74.39 73.10 73.81 73.81 2,075,400
May 9, 2023 72.13 73.52 71.45 73.38 73.38 1,780,700
May 8, 2023 74.31 74.44 72.40 73.14 73.14 1,492,500
May 5, 2023 74.68 74.70 73.55 74.55 74.55 1,671,300
May 4, 2023 73.65 74.63 72.18 73.66 73.66 1,764,300
May 3, 2023 75.62 76.26 73.84 74.09 74.09 1,837,400
May 2, 2023 75.76 76.35 72.48 75.10 75.10 2,634,400
May 1, 2023 76.46 77.90 76.21 76.40 76.40 1,591,000
Apr 28, 2023 75.95 77.82 75.81 76.66 76.66 2,075,400
Apr 27, 2023 72.05 76.99 70.87 76.14 76.14 3,368,400

Related Tickers

JLL Jones Lang LaSalle Incorporated
182.50
+1.10%
 
CWK Cushman & Wakefield plc
9.72
+1.57%
 
CIGI Colliers International Group Inc.
108.03
+0.51%
 
NMRK Newmark Group, Inc.
9.76
+1.04%
 
CSGP CoStar Group, Inc.
92.65
+2.56%
 
RMAX RE/MAX Holdings, Inc.
7.06
-2.08%
 
FSV FirstService Corporation
149.80
-1.20%
 
BPYPP Brookfield Property Partners L.P.
14.64
+0.79%
 
BEKE KE Holdings Inc.
14.83
+7.39%
 
DBRG DigitalBridge Group, Inc.
16.78
-1.58%