CBRE Group, Inc. (CBRE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

63.89-1.23 (-1.89%)

As of 2:53PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2021	65.40	65.50	63.85	63.89	63.89	680,058
Jan 25, 2021	66.09	66.31	64.50	65.12	65.12	1,795,300
Jan 22, 2021	64.99	66.20	64.65	66.02	66.02	2,155,400
Jan 21, 2021	64.36	65.14	63.91	64.99	64.99	994,000
Jan 20, 2021	63.49	65.24	63.26	64.90	64.90	1,375,300
Jan 19, 2021	63.65	64.09	62.65	63.61	63.61	1,399,500
Jan 15, 2021	62.10	63.58	61.70	63.52	63.52	1,619,300
Jan 14, 2021	62.18	63.00	61.67	62.26	62.26	1,579,700
Jan 13, 2021	63.03	63.64	61.78	61.81	61.81	1,251,600
Jan 12, 2021	62.12	63.14	61.76	63.04	63.04	1,182,800
Jan 11, 2021	62.01	62.72	61.71	62.24	62.24	1,771,300
Jan 08, 2021	61.97	63.09	61.45	62.64	62.64	1,381,900
Jan 07, 2021	60.81	61.63	60.43	61.50	61.50	2,782,300
Jan 06, 2021	59.93	61.39	59.88	60.61	60.61	2,241,500
Jan 05, 2021	59.13	60.30	58.74	59.42	59.42	2,153,700
Jan 04, 2021	62.74	62.93	59.25	59.50	59.50	2,671,700
Dec 31, 2020	62.62	62.97	61.72	62.72	62.72	838,500
Dec 30, 2020	62.17	62.98	62.17	62.40	62.40	639,400
Dec 29, 2020	63.11	63.40	61.71	62.11	62.11	702,100
Dec 28, 2020	63.26	63.26	62.53	62.97	62.97	863,400
Dec 24, 2020	62.99	63.04	62.15	62.93	62.93	393,600
Dec 23, 2020	62.76	63.84	62.74	62.75	62.75	1,063,200
Dec 22, 2020	62.66	62.90	61.79	62.57	62.57	1,896,700
Dec 21, 2020	62.37	63.10	61.35	62.39	62.39	2,423,400
Dec 18, 2020	64.42	64.42	62.32	63.29	63.29	6,249,300
Dec 17, 2020	66.02	66.02	63.66	64.41	64.41	2,668,100
Dec 16, 2020	66.12	66.57	64.88	65.83	65.83	3,172,200
Dec 15, 2020	65.70	66.17	65.09	66.13	66.13	1,922,400
Dec 14, 2020	66.69	66.89	64.92	65.13	65.13	2,251,500
Dec 11, 2020	65.66	66.42	65.25	66.15	66.15	2,189,400
Dec 10, 2020	65.45	66.56	64.85	66.33	66.33	2,279,300
Dec 09, 2020	67.31	67.70	65.33	66.10	66.10	2,888,700
Dec 08, 2020	65.78	66.90	65.63	66.75	66.75	2,692,600
Dec 07, 2020	65.08	66.35	64.76	66.28	66.28	1,983,200
Dec 04, 2020	63.76	65.91	63.74	65.74	65.74	1,871,300
Dec 03, 2020	61.98	64.18	61.40	63.78	63.78	2,233,700
Dec 02, 2020	61.29	62.24	61.12	61.85	61.85	1,802,900
Dec 01, 2020	61.99	62.39	60.98	61.64	61.64	1,497,900
Nov 30, 2020	61.19	61.40	60.37	61.14	61.14	4,042,200
Nov 27, 2020	61.27	61.73	60.64	61.13	61.13	643,000
Nov 25, 2020	61.40	61.74	60.53	61.26	61.26	1,141,600
Nov 24, 2020	60.43	61.90	59.98	61.46	61.46	1,457,900
Nov 23, 2020	58.94	59.99	58.18	59.78	59.78	1,353,100
Nov 20, 2020	58.25	58.60	57.34	58.30	58.30	1,325,100
Nov 19, 2020	57.72	58.59	56.56	58.47	58.47	1,645,500
Nov 18, 2020	60.43	60.43	58.07	58.13	58.13	1,493,100
Nov 17, 2020	58.98	60.97	58.02	60.49	60.49	1,798,400
Nov 16, 2020	59.64	60.40	58.72	59.92	59.92	1,879,300
Nov 13, 2020	56.02	58.06	55.73	57.83	57.83	1,336,400
Nov 12, 2020	56.05	56.14	54.90	55.28	55.28	1,752,900
Nov 11, 2020	56.94	56.94	55.34	56.31	56.31	1,687,800
Nov 10, 2020	58.09	59.15	56.22	56.53	56.53	2,006,000
Nov 09, 2020	57.28	62.41	57.28	58.15	58.15	4,741,500
Nov 06, 2020	53.12	53.36	51.76	52.27	52.27	1,055,600
Nov 05, 2020	52.53	53.43	52.10	52.92	52.92	1,220,200
Nov 04, 2020	51.62	53.34	50.79	51.99	51.99	1,160,700
Nov 03, 2020	53.72	53.72	50.58	51.93	51.93	1,774,600
Nov 02, 2020	50.96	53.55	50.81	52.67	52.67	2,650,600
Oct 30, 2020	50.50	51.06	48.73	50.40	50.40	2,239,100
Oct 29, 2020	45.08	51.45	44.75	51.30	51.30	3,808,600
Oct 28, 2020	43.69	44.45	43.17	43.92	43.92	1,858,900
Oct 27, 2020	45.56	45.86	44.84	44.86	44.86	1,762,700
Oct 26, 2020	45.99	46.10	44.98	45.58	45.58	1,645,500
Oct 23, 2020	46.99	47.36	46.38	46.66	46.66	1,263,800
Oct 22, 2020	46.86	47.37	46.61	46.73	46.73	1,196,800
Oct 21, 2020	47.52	47.79	46.74	47.05	47.05	1,102,900
Oct 20, 2020	48.03	48.94	47.86	47.90	47.90	1,032,200
Oct 19, 2020	48.87	48.93	47.48	47.58	47.58	1,150,700
Oct 16, 2020	48.99	49.24	47.80	48.61	48.61	1,423,500
Oct 15, 2020	48.49	49.38	48.34	49.04	49.04	1,212,100
Oct 14, 2020	49.11	49.65	48.92	49.02	49.02	1,036,800
Oct 13, 2020	49.88	50.10	49.01	49.05	49.05	894,000
Oct 12, 2020	50.26	50.41	49.14	50.31	50.31	1,397,500
Oct 09, 2020	51.50	51.58	49.71	49.90	49.90	1,857,300
Oct 08, 2020	49.21	51.00	49.05	50.99	50.99	1,003,300
Oct 07, 2020	49.00	49.17	48.47	48.95	48.95	1,456,100
Oct 06, 2020	48.87	49.99	48.34	48.57	48.57	2,347,900
Oct 05, 2020	48.68	49.09	47.94	48.61	48.61	1,615,500
Oct 02, 2020	46.44	48.28	46.10	48.07	48.07	1,688,900
Oct 01, 2020	47.41	48.20	46.81	47.40	47.40	1,993,400
Sep 30, 2020	47.17	48.11	46.59	46.97	46.97	1,741,400
Sep 29, 2020	47.14	47.36	46.21	46.77	46.77	872,300
Sep 28, 2020	47.29	47.88	46.95	47.34	47.34	1,439,800
Sep 25, 2020	45.20	46.72	45.19	46.32	46.32	911,300
Sep 24, 2020	44.97	46.60	44.59	45.66	45.66	1,438,500
Sep 23, 2020	46.14	46.60	44.64	45.00	45.00	1,460,800
Sep 22, 2020	46.56	47.30	45.67	46.01	46.01	1,201,100
Sep 21, 2020	47.32	47.51	45.17	46.45	46.45	2,102,400
Sep 18, 2020	49.10	49.55	48.42	48.48	48.48	2,265,200
Sep 17, 2020	49.48	49.91	48.95	49.57	49.57	1,355,200
Sep 16, 2020	49.92	51.03	49.47	49.99	49.99	1,172,400
Sep 15, 2020	49.21	50.23	49.05	49.63	49.63	1,287,400
Sep 14, 2020	47.40	49.04	47.40	48.78	48.78	1,132,500
Sep 11, 2020	47.93	47.98	46.37	46.91	46.91	1,277,500
Sep 10, 2020	48.91	48.91	47.42	47.52	47.52	1,163,900
Sep 09, 2020	47.73	49.07	47.56	48.53	48.53	1,541,800
Sep 08, 2020	47.93	48.43	47.26	47.63	47.63	1,796,300
Sep 04, 2020	49.31	49.42	47.67	48.22	48.22	1,256,400
Sep 03, 2020	48.86	49.99	47.92	48.62	48.62	1,577,900
Sep 02, 2020	47.90	49.16	47.58	49.04	49.04	2,494,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,854.41-0.95(-0.02%)

Dow 3030,976.45+16.45(+0.05%)

Nasdaq13,641.96+5.97(+0.04%)

CBRE Group, Inc. (CBRE)

S&P 500
3,854.41
-0.95(-0.02%)

Dow 30
30,976.45
+16.45(+0.05%)

Nasdaq
13,641.96
+5.97(+0.04%)