CBRE Group, Inc. (CBRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 85.76 | 86.64 | 85.02 | 85.63 | 85.63 | 936,600 |
| Feb 03, 2023 | 87.06 | 87.99 | 86.39 | 87.14 | 87.14 | 1,138,500 |
| Feb 02, 2023 | 86.08 | 89.48 | 85.73 | 88.54 | 88.54 | 1,552,300 |
| Feb 01, 2023 | 84.83 | 85.71 | 82.98 | 85.17 | 85.17 | 1,590,500 |
| Jan 31, 2023 | 83.64 | 85.55 | 83.50 | 85.51 | 85.51 | 1,588,200 |
| Jan 30, 2023 | 83.50 | 84.82 | 83.15 | 83.67 | 83.67 | 963,200 |
| Jan 27, 2023 | 83.20 | 84.50 | 82.80 | 84.46 | 84.46 | 1,170,800 |
| Jan 26, 2023 | 83.59 | 84.14 | 82.05 | 84.10 | 84.10 | 1,311,900 |
| Jan 25, 2023 | 82.00 | 83.05 | 81.15 | 83.05 | 83.05 | 1,123,700 |
| Jan 24, 2023 | 84.57 | 84.85 | 83.09 | 83.20 | 83.20 | 1,097,900 |
| Jan 23, 2023 | 84.62 | 85.25 | 83.70 | 85.07 | 85.07 | 804,200 |
| Jan 20, 2023 | 83.33 | 84.46 | 82.36 | 84.29 | 84.29 | 1,081,400 |
| Jan 19, 2023 | 82.85 | 83.90 | 82.20 | 83.39 | 83.39 | 1,549,600 |
| Jan 18, 2023 | 85.05 | 85.52 | 83.30 | 83.61 | 83.61 | 1,453,100 |
| Jan 17, 2023 | 86.02 | 86.42 | 84.52 | 84.70 | 84.70 | 1,900,600 |
| Jan 13, 2023 | 84.58 | 86.52 | 84.45 | 86.11 | 86.11 | 1,480,700 |
| Jan 12, 2023 | 85.56 | 85.97 | 84.50 | 85.63 | 85.63 | 1,364,400 |
| Jan 11, 2023 | 83.33 | 85.01 | 83.14 | 84.83 | 84.83 | 1,204,700 |
| Jan 10, 2023 | 81.27 | 83.02 | 80.81 | 82.73 | 82.73 | 1,155,700 |
| Jan 09, 2023 | 81.47 | 82.84 | 80.80 | 81.76 | 81.76 | 1,805,800 |
| Jan 06, 2023 | 78.99 | 81.28 | 78.37 | 80.92 | 80.92 | 1,083,800 |
| Jan 05, 2023 | 78.78 | 79.34 | 77.59 | 78.43 | 78.43 | 1,002,900 |
| Jan 04, 2023 | 79.57 | 80.20 | 79.19 | 79.72 | 79.72 | 1,258,500 |
| Jan 03, 2023 | 78.04 | 79.31 | 77.47 | 78.44 | 78.44 | 1,169,100 |
| Dec 30, 2022 | 76.72 | 77.32 | 76.09 | 76.96 | 76.96 | 1,175,600 |
| Dec 29, 2022 | 75.87 | 77.67 | 75.77 | 77.55 | 77.55 | 884,900 |
| Dec 28, 2022 | 76.60 | 76.91 | 75.38 | 75.41 | 75.41 | 746,600 |
| Dec 27, 2022 | 76.82 | 77.12 | 76.10 | 76.49 | 76.49 | 599,500 |
| Dec 23, 2022 | 75.28 | 76.67 | 75.15 | 76.67 | 76.67 | 675,000 |
| Dec 22, 2022 | 75.94 | 76.00 | 74.60 | 75.68 | 75.68 | 1,048,900 |
| Dec 21, 2022 | 75.54 | 77.14 | 75.53 | 76.62 | 76.62 | 1,486,700 |
| Dec 20, 2022 | 74.82 | 75.76 | 74.56 | 74.87 | 74.87 | 1,440,800 |
| Dec 19, 2022 | 75.77 | 76.70 | 74.80 | 75.01 | 75.01 | 1,447,100 |
| Dec 16, 2022 | 76.03 | 76.65 | 75.39 | 75.80 | 75.80 | 4,251,500 |
| Dec 15, 2022 | 78.04 | 79.10 | 77.13 | 77.44 | 77.44 | 1,444,700 |
| Dec 14, 2022 | 79.39 | 80.40 | 78.24 | 79.41 | 79.41 | 2,025,800 |
| Dec 13, 2022 | 79.42 | 80.47 | 78.67 | 79.86 | 79.86 | 2,646,900 |
| Dec 12, 2022 | 75.97 | 76.55 | 75.16 | 76.50 | 76.50 | 1,604,100 |
| Dec 09, 2022 | 75.79 | 76.69 | 75.67 | 75.84 | 75.84 | 1,072,000 |
| Dec 08, 2022 | 76.77 | 77.61 | 75.71 | 76.12 | 76.12 | 1,399,100 |
| Dec 07, 2022 | 76.45 | 77.41 | 76.06 | 76.34 | 76.34 | 1,265,300 |
| Dec 06, 2022 | 78.00 | 78.06 | 76.38 | 76.84 | 76.84 | 1,266,700 |
| Dec 05, 2022 | 78.37 | 78.53 | 77.12 | 77.73 | 77.73 | 1,436,100 |
| Dec 02, 2022 | 78.63 | 79.60 | 78.47 | 79.25 | 79.25 | 1,122,900 |
| Dec 01, 2022 | 80.08 | 80.83 | 79.18 | 79.54 | 79.54 | 1,366,200 |
| Nov 30, 2022 | 76.29 | 79.79 | 75.49 | 79.60 | 79.60 | 3,971,500 |
| Nov 29, 2022 | 74.93 | 76.53 | 74.70 | 76.46 | 76.46 | 1,218,800 |
| Nov 28, 2022 | 76.41 | 76.95 | 74.95 | 75.09 | 75.09 | 1,376,600 |
| Nov 25, 2022 | 76.47 | 77.64 | 76.41 | 77.28 | 77.28 | 589,000 |
| Nov 23, 2022 | 75.68 | 76.85 | 75.65 | 76.78 | 76.78 | 925,900 |
| Nov 22, 2022 | 75.52 | 76.01 | 74.69 | 75.98 | 75.98 | 872,400 |
| Nov 21, 2022 | 75.00 | 76.03 | 74.93 | 75.26 | 75.26 | 850,900 |
| Nov 18, 2022 | 76.21 | 76.21 | 74.70 | 75.30 | 75.30 | 1,350,900 |
| Nov 17, 2022 | 74.11 | 74.55 | 72.82 | 74.48 | 74.48 | 1,120,300 |
| Nov 16, 2022 | 75.00 | 76.06 | 74.95 | 75.66 | 75.66 | 1,499,400 |
| Nov 15, 2022 | 76.92 | 77.42 | 74.98 | 75.56 | 75.56 | 1,453,100 |
| Nov 14, 2022 | 78.23 | 78.62 | 75.13 | 75.22 | 75.22 | 1,873,600 |
| Nov 11, 2022 | 78.17 | 79.97 | 77.95 | 78.83 | 78.83 | 2,216,900 |
| Nov 10, 2022 | 73.24 | 77.40 | 73.24 | 77.22 | 77.22 | 2,620,300 |
| Nov 09, 2022 | 70.75 | 71.25 | 69.55 | 70.10 | 70.10 | 1,405,700 |
| Nov 08, 2022 | 71.21 | 72.36 | 70.56 | 71.35 | 71.35 | 1,252,100 |
| Nov 07, 2022 | 71.75 | 71.81 | 70.45 | 71.17 | 71.17 | 1,361,700 |
| Nov 04, 2022 | 69.77 | 72.19 | 69.51 | 70.76 | 70.76 | 1,520,700 |
| Nov 03, 2022 | 68.89 | 70.03 | 68.07 | 68.84 | 68.84 | 1,681,100 |
| Nov 02, 2022 | 72.20 | 73.59 | 69.85 | 69.85 | 69.85 | 3,632,100 |
| Nov 01, 2022 | 72.11 | 73.15 | 71.28 | 72.78 | 72.78 | 2,246,600 |
| Oct 31, 2022 | 70.41 | 71.90 | 70.28 | 70.94 | 70.94 | 3,032,300 |
| Oct 28, 2022 | 69.12 | 71.26 | 68.83 | 70.75 | 70.75 | 2,002,800 |
| Oct 27, 2022 | 72.00 | 72.00 | 67.78 | 70.27 | 70.27 | 3,166,600 |
| Oct 26, 2022 | 72.00 | 73.69 | 71.62 | 72.65 | 72.65 | 1,860,900 |
| Oct 25, 2022 | 70.00 | 72.23 | 70.00 | 71.96 | 71.96 | 1,377,600 |
| Oct 24, 2022 | 69.82 | 70.46 | 69.33 | 69.82 | 69.82 | 1,138,200 |
| Oct 21, 2022 | 67.27 | 69.35 | 66.89 | 69.31 | 69.31 | 1,654,600 |
| Oct 20, 2022 | 67.81 | 68.80 | 67.31 | 67.77 | 67.77 | 1,815,900 |
| Oct 19, 2022 | 68.98 | 69.16 | 67.73 | 67.83 | 67.83 | 1,346,500 |
| Oct 18, 2022 | 71.55 | 71.79 | 69.58 | 70.27 | 70.27 | 1,253,700 |
| Oct 17, 2022 | 69.16 | 70.42 | 69.16 | 69.79 | 69.79 | 1,537,500 |
| Oct 14, 2022 | 70.49 | 70.62 | 67.40 | 67.54 | 67.54 | 1,577,100 |
| Oct 13, 2022 | 66.95 | 69.52 | 66.31 | 69.41 | 69.41 | 2,139,200 |
| Oct 12, 2022 | 69.19 | 69.19 | 68.01 | 68.52 | 68.52 | 1,179,900 |
| Oct 11, 2022 | 69.15 | 70.23 | 68.45 | 69.25 | 69.25 | 1,420,400 |
| Oct 10, 2022 | 70.02 | 70.46 | 69.09 | 69.46 | 69.46 | 896,200 |
| Oct 07, 2022 | 70.67 | 70.89 | 68.90 | 69.43 | 69.43 | 1,554,700 |
| Oct 06, 2022 | 72.95 | 73.33 | 71.37 | 71.67 | 71.67 | 2,015,400 |
| Oct 05, 2022 | 72.72 | 73.69 | 72.27 | 72.94 | 72.94 | 1,676,300 |
| Oct 04, 2022 | 71.34 | 73.51 | 71.11 | 73.48 | 73.48 | 2,188,800 |
| Oct 03, 2022 | 68.66 | 71.04 | 67.22 | 70.28 | 70.28 | 2,378,700 |
| Sept 30, 2022 | 68.29 | 68.81 | 67.18 | 67.51 | 67.51 | 3,475,700 |
| Sept 29, 2022 | 69.12 | 69.50 | 66.74 | 67.79 | 67.79 | 2,064,200 |
| Sept 28, 2022 | 68.95 | 70.46 | 68.06 | 70.18 | 70.18 | 3,108,900 |
| Sept 27, 2022 | 69.92 | 70.72 | 68.19 | 68.53 | 68.53 | 1,232,900 |
| Sept 26, 2022 | 70.18 | 70.69 | 68.94 | 69.03 | 69.03 | 1,764,900 |
| Sept 23, 2022 | 71.37 | 71.39 | 69.56 | 70.66 | 70.66 | 1,785,300 |
| Sept 22, 2022 | 72.68 | 72.74 | 71.62 | 72.20 | 72.20 | 1,504,700 |
| Sept 21, 2022 | 75.73 | 75.90 | 72.99 | 73.01 | 73.01 | 1,367,400 |
| Sept 20, 2022 | 75.55 | 76.22 | 74.50 | 74.98 | 74.98 | 1,576,500 |
| Sept 19, 2022 | 75.41 | 77.57 | 75.41 | 76.89 | 76.89 | 1,817,800 |
| Sept 16, 2022 | 77.65 | 77.80 | 75.34 | 76.11 | 76.11 | 4,168,000 |
| Sept 15, 2022 | 78.36 | 79.84 | 77.83 | 78.23 | 78.23 | 1,509,700 |
| Sept 14, 2022 | 77.76 | 78.32 | 76.95 | 78.14 | 78.14 | 2,159,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
