Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 28 minutes

S&P Futures
4,631.75
-23.00(-0.49%)
Dow Futures
35,718.00
-78.00(-0.22%)
Nasdaq Futures
15,445.00
-150.75(-0.97%)
Russell 2000 Futures
2,148.50
-9.20(-0.43%)
Crude Oil
85.61
+1.79(+2.14%)
Gold
1,816.30
-0.20(-0.01%)

Advertisement

CBRE Group, Inc. (CBRE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

103.83

-1.85

(-1.75%)

At close: 04:02PM EST

104.50

+0.67

(+0.65%)

After hours:

04:44PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 14, 2022	104.52	104.88	101.99	103.83	103.83	761,100
Jan 13, 2022	106.95	107.67	105.43	105.68	105.68	725,000
Jan 12, 2022	105.89	107.07	105.71	106.48	106.48	964,800
Jan 11, 2022	103.63	105.47	101.50	105.28	105.28	1,014,000
Jan 10, 2022	104.10	104.65	101.60	103.40	103.40	1,247,500
Jan 07, 2022	105.06	106.33	104.54	104.78	104.78	1,023,800
Jan 06, 2022	107.32	107.77	105.43	105.71	105.71	1,196,800
Jan 05, 2022	110.18	110.67	106.43	106.72	106.72	1,171,900
Jan 04, 2022	110.00	111.00	109.13	110.30	110.30	1,390,400
Jan 03, 2022	109.35	110.23	107.69	108.67	108.67	933,300
Dec 31, 2021	108.17	109.39	108.17	108.51	108.51	596,900
Dec 30, 2021	108.50	109.56	108.31	108.51	108.51	644,100
Dec 29, 2021	107.98	109.07	107.72	108.58	108.58	522,800
Dec 28, 2021	107.42	108.73	107.18	107.72	107.72	614,500
Dec 27, 2021	106.10	107.81	105.57	107.79	107.79	824,200
Dec 23, 2021	106.04	106.92	105.73	105.82	105.82	911,700
Dec 22, 2021	103.06	106.72	102.86	105.48	105.48	806,600
Dec 21, 2021	100.42	103.29	100.01	103.27	103.27	1,203,000
Dec 20, 2021	100.23	100.66	97.74	98.95	98.95	1,549,300
Dec 17, 2021	105.60	105.60	101.50	101.75	101.75	3,507,000
Dec 16, 2021	105.10	107.97	105.10	105.92	105.92	1,928,600
Dec 15, 2021	102.79	104.68	102.45	104.54	104.54	1,927,900
Dec 14, 2021	103.29	104.44	102.24	102.85	102.85	1,582,700
Dec 13, 2021	103.57	104.49	101.74	104.09	104.09	1,713,100
Dec 10, 2021	103.56	104.24	102.54	103.70	103.70	1,194,100
Dec 09, 2021	102.50	103.63	102.05	102.70	102.70	1,244,400
Dec 08, 2021	102.32	104.55	102.07	102.81	102.81	1,540,500
Dec 07, 2021	102.28	103.54	102.01	102.31	102.31	1,908,600
Dec 06, 2021	99.83	102.47	99.18	101.00	101.00	1,866,000
Dec 03, 2021	100.50	101.30	97.76	98.54	98.54	1,537,500
Dec 02, 2021	95.73	100.84	95.73	99.92	99.92	2,303,300
Dec 01, 2021	97.39	98.91	94.72	95.02	95.02	2,564,800
Nov 30, 2021	96.74	97.96	94.63	95.57	95.57	4,115,200
Nov 29, 2021	99.75	100.07	96.86	97.96	97.96	2,132,900
Nov 26, 2021	100.59	101.15	97.24	98.09	98.09	1,559,500
Nov 24, 2021	103.33	105.00	102.69	104.24	104.24	1,165,500
Nov 23, 2021	101.47	104.20	101.05	103.84	103.84	1,709,600
Nov 22, 2021	100.37	101.43	98.98	99.00	99.00	1,504,800
Nov 19, 2021	99.68	100.90	98.54	99.69	99.69	1,686,200
Nov 18, 2021	101.20	101.20	98.86	99.61	99.61	1,989,900
Nov 17, 2021	103.56	103.64	99.78	100.55	100.55	2,355,600
Nov 16, 2021	105.06	105.34	103.65	103.79	103.79	1,331,900
Nov 15, 2021	105.55	105.77	104.13	104.59	104.59	788,900
Nov 12, 2021	105.42	105.73	104.53	105.29	105.29	674,300
Nov 11, 2021	105.10	105.80	104.45	105.37	105.37	693,700
Nov 10, 2021	105.72	106.45	104.37	104.94	104.94	1,080,800
Nov 09, 2021	105.98	107.51	105.79	106.02	106.02	1,062,200
Nov 08, 2021	107.23	107.23	105.66	106.02	106.02	727,500
Nov 05, 2021	106.76	107.88	106.24	106.68	106.68	898,400
Nov 04, 2021	105.14	106.76	104.33	105.38	105.38	962,200
Nov 03, 2021	102.10	105.10	101.25	104.82	104.82	1,104,100
Nov 02, 2021	101.47	102.92	101.26	102.12	102.12	1,030,100
Nov 01, 2021	104.96	104.99	100.92	101.23	101.23	1,326,300
Oct 29, 2021	104.73	105.07	103.24	104.08	104.08	2,065,300
Oct 28, 2021	101.21	105.63	100.25	105.00	105.00	1,680,100
Oct 27, 2021	104.32	106.06	103.35	103.52	103.52	1,044,400
Oct 26, 2021	105.28	106.05	104.54	104.59	104.59	1,048,800
Oct 25, 2021	104.48	105.15	103.44	104.90	104.90	793,100
Oct 22, 2021	102.91	104.26	102.25	103.92	103.92	856,100
Oct 21, 2021	101.76	103.39	101.50	102.35	102.35	1,222,100
Oct 20, 2021	101.55	103.07	100.65	102.20	102.20	1,475,900
Oct 19, 2021	103.13	103.13	101.69	101.94	101.94	1,053,800
Oct 18, 2021	101.37	102.69	101.07	102.05	102.05	972,800
Oct 15, 2021	101.82	102.32	101.07	101.47	101.47	895,100
Oct 14, 2021	99.53	101.46	98.90	101.07	101.07	1,068,000
Oct 13, 2021	98.02	98.37	96.69	98.30	98.30	770,300
Oct 12, 2021	98.07	98.52	97.05	98.03	98.03	831,200
Oct 11, 2021	97.23	98.60	96.95	97.69	97.69	935,500
Oct 08, 2021	98.55	99.13	96.75	97.10	97.10	994,700
Oct 07, 2021	98.05	99.93	97.50	98.64	98.64	1,312,500
Oct 06, 2021	98.83	99.46	95.75	97.09	97.09	1,815,700
Oct 05, 2021	99.04	100.47	96.84	99.88	99.88	1,152,200
Oct 04, 2021	100.12	101.66	98.80	99.04	99.04	1,175,000
Oct 01, 2021	97.90	101.02	97.38	100.45	100.45	1,585,500
Sep 30, 2021	99.16	99.52	96.80	97.36	97.36	1,751,900
Sep 29, 2021	97.84	99.01	97.46	98.61	98.61	1,037,800
Sep 28, 2021	96.42	97.58	95.59	97.08	97.08	1,328,400
Sep 27, 2021	96.81	97.96	96.06	97.10	97.10	1,594,800
Sep 24, 2021	95.46	96.98	95.29	96.52	96.52	811,900
Sep 23, 2021	96.60	97.48	95.96	96.05	96.05	1,215,000
Sep 22, 2021	95.14	96.39	94.38	95.85	95.85	866,300
Sep 21, 2021	95.57	95.77	93.56	93.73	93.73	1,088,600
Sep 20, 2021	94.24	94.66	93.02	94.53	94.53	1,563,600
Sep 17, 2021	96.31	97.64	95.21	95.78	95.78	2,250,500
Sep 16, 2021	97.26	98.21	96.95	97.29	97.29	736,300
Sep 15, 2021	96.46	97.81	95.98	97.41	97.41	878,400
Sep 14, 2021	98.24	98.39	96.17	96.46	96.46	1,138,300
Sep 13, 2021	97.87	98.54	97.12	98.01	98.01	1,022,800
Sep 10, 2021	98.74	99.73	96.74	96.91	96.91	1,241,300
Sep 09, 2021	97.89	99.24	97.42	98.14	98.14	1,544,500
Sep 08, 2021	97.60	98.39	97.22	98.08	98.08	1,008,500
Sep 07, 2021	98.09	98.51	97.30	97.98	97.98	1,631,700
Sep 03, 2021	97.73	98.67	97.50	98.56	98.56	1,157,700
Sep 02, 2021	97.72	98.11	96.82	97.90	97.90	1,121,500
Sep 01, 2021	96.70	97.85	95.58	97.35	97.35	1,628,000
Aug 31, 2021	96.09	97.52	95.89	96.30	96.30	2,170,400
Aug 30, 2021	95.63	96.22	95.07	96.02	96.02	901,100
Aug 27, 2021	94.13	96.12	94.13	95.62	95.62	932,500
Aug 26, 2021	94.46	94.68	93.30	93.64	93.64	967,000
Aug 25, 2021	92.53	94.97	92.18	94.49	94.49	1,175,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,631.75-23.00(-0.49%)

Dow Futures35,718.00-78.00(-0.22%)

Nasdaq Futures15,445.00-150.75(-0.97%)

Russell 2000 Futures2,148.50-9.20(-0.43%)

Crude Oil85.61+1.79(+2.14%)

Gold1,816.30-0.20(-0.01%)

CBRE Group, Inc. (CBRE)

S&P Futures
4,631.75
-23.00(-0.49%)

Dow Futures
35,718.00
-78.00(-0.22%)

Nasdaq Futures
15,445.00
-150.75(-0.97%)

Russell 2000 Futures
2,148.50
-9.20(-0.43%)

Crude Oil
85.61
+1.79(+2.14%)

Gold
1,816.30
-0.20(-0.01%)