CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 86.99 | 88.28 | 86.71 | 86.89 | 86.89 | 1,845,200 |
| Apr 29, 2024 | 88.24 | 88.75 | 87.43 | 87.94 | 87.94 | 1,020,600 |
| 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 09, 2024 | 96.57 | 96.94 | 94.81 | 96.20 | 96.20 | 1,300,900 |
| Apr 08, 2024 | 96.86 | 96.92 | 96.15 | 96.51 | 96.51 | 923,000 |
| Apr 05, 2024 | 94.99 | 96.53 | 94.87 | 96.14 | 96.14 | 1,036,800 |
| Apr 04, 2024 | 97.00 | 97.35 | 95.08 | 95.46 | 95.46 | 810,500 |
| Apr 03, 2024 | 94.17 | 96.06 | 93.90 | 95.43 | 95.43 | 1,308,200 |
| Apr 02, 2024 | 93.90 | 94.51 | 93.11 | 94.35 | 94.35 | 1,139,300 |
| Apr 01, 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 08, 2024 | 93.90 | 95.47 | 93.79 | 94.37 | 94.37 | 1,430,100 |
| Mar 07, 2024 | 93.01 | 93.39 | 91.93 | 92.86 | 92.86 | 1,539,900 |
| Mar 06, 2024 | 94.17 | 94.89 | 91.61 | 92.30 | 92.30 | 1,166,800 |
| Mar 05, 2024 | 91.63 | 92.56 | 91.34 | 91.88 | 91.88 | 1,453,100 |
| Mar 04, 2024 | 92.36 | 92.64 | 91.27 | 92.16 | 92.16 | 1,471,100 |
| Mar 01, 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 09, 2024 | 85.90 | 86.64 | 84.76 | 86.55 | 86.55 | 1,392,000 |
| Feb 08, 2024 | 83.98 | 86.10 | 83.42 | 85.96 | 85.96 | 1,712,300 |
| Feb 07, 2024 | 84.77 | 84.77 | 83.31 | 83.94 | 83.94 | 1,639,400 |
| Feb 06, 2024 | 83.26 | 84.66 | 83.22 | 84.19 | 84.19 | 1,376,200 |
| Feb 05, 2024 | 83.76 | 83.96 | 82.75 | 83.34 | 83.34 | 1,280,000 |
| Feb 02, 2024 | 84.88 | 85.59 | 83.36 | 85.00 | 85.00 | 1,803,000 |
| Feb 01, 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 09, 2024 | 87.01 | 87.27 | 86.27 | 86.72 | 86.72 | 1,307,100 |
| Jan 08, 2024 | 87.14 | 88.21 | 86.92 | 88.18 | 88.18 | 1,624,400 |
| Jan 05, 2024 | 86.78 | 88.20 | 86.29 | 87.05 | 87.05 | 1,594,000 |
| Jan 04, 2024 | 88.52 | 89.12 | 87.11 | 87.42 | 87.42 | 1,579,300 |
| Jan 03, 2024 | 90.98 | 91.55 | 88.70 | 89.05 | 89.05 | 2,215,600 |
| Jan 02, 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 08, 2023 | 82.52 | 82.96 | 81.83 | 82.69 | 82.69 | 1,084,600 |
| Dec 07, 2023 | 81.59 | 82.80 | 80.97 | 82.66 | 82.66 | 1,291,600 |
| Dec 06, 2023 | 81.68 | 83.36 | 81.32 | 81.45 | 81.45 | 1,574,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.