Advertisement
Advertisement
U.S. markets open in 6 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CBRE Group, Inc. (CBRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.83-1.85 (-1.75%)
At close: 04:02PM EST
104.50 +0.67 (+0.65%)
After hours: 04:44PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 2022104.52104.88101.99103.83103.83761,100
Jan 13, 2022106.95107.67105.43105.68105.68725,000
Jan 12, 2022105.89107.07105.71106.48106.48964,800
Jan 11, 2022103.63105.47101.50105.28105.281,014,000
Jan 10, 2022104.10104.65101.60103.40103.401,247,500
Jan 07, 2022105.06106.33104.54104.78104.781,023,800
Jan 06, 2022107.32107.77105.43105.71105.711,196,800
Jan 05, 2022110.18110.67106.43106.72106.721,171,900
Jan 04, 2022110.00111.00109.13110.30110.301,390,400
Jan 03, 2022109.35110.23107.69108.67108.67933,300
Dec 31, 2021108.17109.39108.17108.51108.51596,900
Dec 30, 2021108.50109.56108.31108.51108.51644,100
Dec 29, 2021107.98109.07107.72108.58108.58522,800
Dec 28, 2021107.42108.73107.18107.72107.72614,500
Dec 27, 2021106.10107.81105.57107.79107.79824,200
Dec 23, 2021106.04106.92105.73105.82105.82911,700
Dec 22, 2021103.06106.72102.86105.48105.48806,600
Dec 21, 2021100.42103.29100.01103.27103.271,203,000
Dec 20, 2021100.23100.6697.7498.9598.951,549,300
Dec 17, 2021105.60105.60101.50101.75101.753,507,000
Dec 16, 2021105.10107.97105.10105.92105.921,928,600
Dec 15, 2021102.79104.68102.45104.54104.541,927,900
Dec 14, 2021103.29104.44102.24102.85102.851,582,700
Dec 13, 2021103.57104.49101.74104.09104.091,713,100
Dec 10, 2021103.56104.24102.54103.70103.701,194,100
Dec 09, 2021102.50103.63102.05102.70102.701,244,400
Dec 08, 2021102.32104.55102.07102.81102.811,540,500
Dec 07, 2021102.28103.54102.01102.31102.311,908,600
Dec 06, 202199.83102.4799.18101.00101.001,866,000
Dec 03, 2021100.50101.3097.7698.5498.541,537,500
Dec 02, 202195.73100.8495.7399.9299.922,303,300
Dec 01, 202197.3998.9194.7295.0295.022,564,800
Nov 30, 202196.7497.9694.6395.5795.574,115,200
Nov 29, 202199.75100.0796.8697.9697.962,132,900
Nov 26, 2021100.59101.1597.2498.0998.091,559,500
Nov 24, 2021103.33105.00102.69104.24104.241,165,500
Nov 23, 2021101.47104.20101.05103.84103.841,709,600
Nov 22, 2021100.37101.4398.9899.0099.001,504,800
Nov 19, 202199.68100.9098.5499.6999.691,686,200
Nov 18, 2021101.20101.2098.8699.6199.611,989,900
Nov 17, 2021103.56103.6499.78100.55100.552,355,600
Nov 16, 2021105.06105.34103.65103.79103.791,331,900
Nov 15, 2021105.55105.77104.13104.59104.59788,900
Nov 12, 2021105.42105.73104.53105.29105.29674,300
Nov 11, 2021105.10105.80104.45105.37105.37693,700
Nov 10, 2021105.72106.45104.37104.94104.941,080,800
Nov 09, 2021105.98107.51105.79106.02106.021,062,200
Nov 08, 2021107.23107.23105.66106.02106.02727,500
Nov 05, 2021106.76107.88106.24106.68106.68898,400
Nov 04, 2021105.14106.76104.33105.38105.38962,200
Nov 03, 2021102.10105.10101.25104.82104.821,104,100
Nov 02, 2021101.47102.92101.26102.12102.121,030,100
Nov 01, 2021104.96104.99100.92101.23101.231,326,300
Oct 29, 2021104.73105.07103.24104.08104.082,065,300
Oct 28, 2021101.21105.63100.25105.00105.001,680,100
Oct 27, 2021104.32106.06103.35103.52103.521,044,400
Oct 26, 2021105.28106.05104.54104.59104.591,048,800
Oct 25, 2021104.48105.15103.44104.90104.90793,100
Oct 22, 2021102.91104.26102.25103.92103.92856,100
Oct 21, 2021101.76103.39101.50102.35102.351,222,100
Oct 20, 2021101.55103.07100.65102.20102.201,475,900
Oct 19, 2021103.13103.13101.69101.94101.941,053,800
Oct 18, 2021101.37102.69101.07102.05102.05972,800
Oct 15, 2021101.82102.32101.07101.47101.47895,100
Oct 14, 202199.53101.4698.90101.07101.071,068,000
Oct 13, 202198.0298.3796.6998.3098.30770,300
Oct 12, 202198.0798.5297.0598.0398.03831,200
Oct 11, 202197.2398.6096.9597.6997.69935,500
Oct 08, 202198.5599.1396.7597.1097.10994,700
Oct 07, 202198.0599.9397.5098.6498.641,312,500
Oct 06, 202198.8399.4695.7597.0997.091,815,700
Oct 05, 202199.04100.4796.8499.8899.881,152,200
Oct 04, 2021100.12101.6698.8099.0499.041,175,000
Oct 01, 202197.90101.0297.38100.45100.451,585,500
Sep 30, 202199.1699.5296.8097.3697.361,751,900
Sep 29, 202197.8499.0197.4698.6198.611,037,800
Sep 28, 202196.4297.5895.5997.0897.081,328,400
Sep 27, 202196.8197.9696.0697.1097.101,594,800
Sep 24, 202195.4696.9895.2996.5296.52811,900
Sep 23, 202196.6097.4895.9696.0596.051,215,000
Sep 22, 202195.1496.3994.3895.8595.85866,300
Sep 21, 202195.5795.7793.5693.7393.731,088,600
Sep 20, 202194.2494.6693.0294.5394.531,563,600
Sep 17, 202196.3197.6495.2195.7895.782,250,500
Sep 16, 202197.2698.2196.9597.2997.29736,300
Sep 15, 202196.4697.8195.9897.4197.41878,400
Sep 14, 202198.2498.3996.1796.4696.461,138,300
Sep 13, 202197.8798.5497.1298.0198.011,022,800
Sep 10, 202198.7499.7396.7496.9196.911,241,300
Sep 09, 202197.8999.2497.4298.1498.141,544,500
Sep 08, 202197.6098.3997.2298.0898.081,008,500
Sep 07, 202198.0998.5197.3097.9897.981,631,700
Sep 03, 202197.7398.6797.5098.5698.561,157,700
Sep 02, 202197.7298.1196.8297.9097.901,121,500
Sep 01, 202196.7097.8595.5897.3597.351,628,000
Aug 31, 202196.0997.5295.8996.3096.302,170,400
Aug 30, 202195.6396.2295.0796.0296.02901,100
Aug 27, 202194.1396.1294.1395.6295.62932,500
Aug 26, 202194.4694.6893.3093.6493.64967,000
Aug 25, 202192.5394.9792.1894.4994.491,175,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement