U.S. markets close in 1 hour 7 minutes

CBRE Group, Inc. (CBRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.89-1.23 (-1.89%)
As of 2:53PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202165.4065.5063.8563.8963.89680,058
Jan 25, 202166.0966.3164.5065.1265.121,795,300
Jan 22, 202164.9966.2064.6566.0266.022,155,400
Jan 21, 202164.3665.1463.9164.9964.99994,000
Jan 20, 202163.4965.2463.2664.9064.901,375,300
Jan 19, 202163.6564.0962.6563.6163.611,399,500
Jan 15, 202162.1063.5861.7063.5263.521,619,300
Jan 14, 202162.1863.0061.6762.2662.261,579,700
Jan 13, 202163.0363.6461.7861.8161.811,251,600
Jan 12, 202162.1263.1461.7663.0463.041,182,800
Jan 11, 202162.0162.7261.7162.2462.241,771,300
Jan 08, 202161.9763.0961.4562.6462.641,381,900
Jan 07, 202160.8161.6360.4361.5061.502,782,300
Jan 06, 202159.9361.3959.8860.6160.612,241,500
Jan 05, 202159.1360.3058.7459.4259.422,153,700
Jan 04, 202162.7462.9359.2559.5059.502,671,700
Dec 31, 202062.6262.9761.7262.7262.72838,500
Dec 30, 202062.1762.9862.1762.4062.40639,400
Dec 29, 202063.1163.4061.7162.1162.11702,100
Dec 28, 202063.2663.2662.5362.9762.97863,400
Dec 24, 202062.9963.0462.1562.9362.93393,600
Dec 23, 202062.7663.8462.7462.7562.751,063,200
Dec 22, 202062.6662.9061.7962.5762.571,896,700
Dec 21, 202062.3763.1061.3562.3962.392,423,400
Dec 18, 202064.4264.4262.3263.2963.296,249,300
Dec 17, 202066.0266.0263.6664.4164.412,668,100
Dec 16, 202066.1266.5764.8865.8365.833,172,200
Dec 15, 202065.7066.1765.0966.1366.131,922,400
Dec 14, 202066.6966.8964.9265.1365.132,251,500
Dec 11, 202065.6666.4265.2566.1566.152,189,400
Dec 10, 202065.4566.5664.8566.3366.332,279,300
Dec 09, 202067.3167.7065.3366.1066.102,888,700
Dec 08, 202065.7866.9065.6366.7566.752,692,600
Dec 07, 202065.0866.3564.7666.2866.281,983,200
Dec 04, 202063.7665.9163.7465.7465.741,871,300
Dec 03, 202061.9864.1861.4063.7863.782,233,700
Dec 02, 202061.2962.2461.1261.8561.851,802,900
Dec 01, 202061.9962.3960.9861.6461.641,497,900
Nov 30, 202061.1961.4060.3761.1461.144,042,200
Nov 27, 202061.2761.7360.6461.1361.13643,000
Nov 25, 202061.4061.7460.5361.2661.261,141,600
Nov 24, 202060.4361.9059.9861.4661.461,457,900
Nov 23, 202058.9459.9958.1859.7859.781,353,100
Nov 20, 202058.2558.6057.3458.3058.301,325,100
Nov 19, 202057.7258.5956.5658.4758.471,645,500
Nov 18, 202060.4360.4358.0758.1358.131,493,100
Nov 17, 202058.9860.9758.0260.4960.491,798,400
Nov 16, 202059.6460.4058.7259.9259.921,879,300
Nov 13, 202056.0258.0655.7357.8357.831,336,400
Nov 12, 202056.0556.1454.9055.2855.281,752,900
Nov 11, 202056.9456.9455.3456.3156.311,687,800
Nov 10, 202058.0959.1556.2256.5356.532,006,000
Nov 09, 202057.2862.4157.2858.1558.154,741,500
Nov 06, 202053.1253.3651.7652.2752.271,055,600
Nov 05, 202052.5353.4352.1052.9252.921,220,200
Nov 04, 202051.6253.3450.7951.9951.991,160,700
Nov 03, 202053.7253.7250.5851.9351.931,774,600
Nov 02, 202050.9653.5550.8152.6752.672,650,600
Oct 30, 202050.5051.0648.7350.4050.402,239,100
Oct 29, 202045.0851.4544.7551.3051.303,808,600
Oct 28, 202043.6944.4543.1743.9243.921,858,900
Oct 27, 202045.5645.8644.8444.8644.861,762,700
Oct 26, 202045.9946.1044.9845.5845.581,645,500
Oct 23, 202046.9947.3646.3846.6646.661,263,800
Oct 22, 202046.8647.3746.6146.7346.731,196,800
Oct 21, 202047.5247.7946.7447.0547.051,102,900
Oct 20, 202048.0348.9447.8647.9047.901,032,200
Oct 19, 202048.8748.9347.4847.5847.581,150,700
Oct 16, 202048.9949.2447.8048.6148.611,423,500
Oct 15, 202048.4949.3848.3449.0449.041,212,100
Oct 14, 202049.1149.6548.9249.0249.021,036,800
Oct 13, 202049.8850.1049.0149.0549.05894,000
Oct 12, 202050.2650.4149.1450.3150.311,397,500
Oct 09, 202051.5051.5849.7149.9049.901,857,300
Oct 08, 202049.2151.0049.0550.9950.991,003,300
Oct 07, 202049.0049.1748.4748.9548.951,456,100
Oct 06, 202048.8749.9948.3448.5748.572,347,900
Oct 05, 202048.6849.0947.9448.6148.611,615,500
Oct 02, 202046.4448.2846.1048.0748.071,688,900
Oct 01, 202047.4148.2046.8147.4047.401,993,400
Sep 30, 202047.1748.1146.5946.9746.971,741,400
Sep 29, 202047.1447.3646.2146.7746.77872,300
Sep 28, 202047.2947.8846.9547.3447.341,439,800
Sep 25, 202045.2046.7245.1946.3246.32911,300
Sep 24, 202044.9746.6044.5945.6645.661,438,500
Sep 23, 202046.1446.6044.6445.0045.001,460,800
Sep 22, 202046.5647.3045.6746.0146.011,201,100
Sep 21, 202047.3247.5145.1746.4546.452,102,400
Sep 18, 202049.1049.5548.4248.4848.482,265,200
Sep 17, 202049.4849.9148.9549.5749.571,355,200
Sep 16, 202049.9251.0349.4749.9949.991,172,400
Sep 15, 202049.2150.2349.0549.6349.631,287,400
Sep 14, 202047.4049.0447.4048.7848.781,132,500
Sep 11, 202047.9347.9846.3746.9146.911,277,500
Sep 10, 202048.9148.9147.4247.5247.521,163,900
Sep 09, 202047.7349.0747.5648.5348.531,541,800
Sep 08, 202047.9348.4347.2647.6347.631,796,300
Sep 04, 202049.3149.4247.6748.2248.221,256,400
Sep 03, 202048.8649.9947.9248.6248.621,577,900
Sep 02, 202047.9049.1647.5849.0449.042,494,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...