STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

CBRE Group, Inc. (CBRE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

93.73-0.80 (-0.85%)

At close: 4:03PM EDT

94.94 +1.21 (1.29%)
After hours: 04:52PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 21, 2021	95.57	95.77	93.56	93.73	93.73	1,063,514
Sep. 20, 2021	-	-	-	-	-	-
Sep. 17, 2021	-	-	-	-	-	-
Sep. 16, 2021	-	-	-	-	-	-
Sep. 15, 2021	-	-	-	-	-	-
Sep. 14, 2021	-	-	-	-	-	-
Sep. 13, 2021	-	-	-	-	-	-
Sep. 10, 2021	-	-	-	-	-	-
Sep. 09, 2021	-	-	-	-	-	-
Sep. 08, 2021	-	-	-	-	-	-
Sep. 07, 2021	-	-	-	-	-	-
Sep. 03, 2021	97.73	98.67	97.50	98.56	98.56	115,770,000
Sep. 02, 2021	97.72	98.11	96.82	97.90	97.90	112,150,000
Sep. 01, 2021	96.70	97.85	95.58	97.35	97.35	162,800,000
Aug. 31, 2021	96.09	97.52	95.89	96.30	96.30	217,040,000
Aug. 30, 2021	95.63	96.22	95.07	96.02	96.02	90,110,000
Aug. 27, 2021	94.13	96.12	94.13	95.62	95.62	93,250,000
Aug. 26, 2021	94.46	94.68	93.30	93.64	93.64	96,700,000
Aug. 25, 2021	92.53	94.97	92.18	94.49	94.49	117,590,000
Aug. 24, 2021	93.16	93.92	92.60	92.89	92.89	94,330,000
Aug. 23, 2021	93.20	93.26	92.40	93.16	93.16	80,020,000
Aug. 20, 2021	91.51	93.04	90.73	92.66	92.66	118,390,000
Aug. 19, 2021	91.14	91.78	90.04	91.76	91.76	112,050,000
Aug. 18, 2021	92.76	93.21	91.74	91.84	91.84	110,300,000
Aug. 17, 2021	93.66	94.09	92.18	92.92	92.92	148,170,000
Aug. 16, 2021	94.99	94.99	93.71	94.34	94.34	106,050,000
Aug. 13, 2021	95.41	95.51	94.40	95.38	95.38	73,580,000
Aug. 12, 2021	95.62	96.27	94.90	95.60	95.60	166,630,000
Aug. 11, 2021	96.67	97.00	95.70	96.10	96.10	126,550,000
Aug. 10, 2021	96.20	96.90	95.95	96.31	96.31	133,830,000
Aug. 09, 2021	97.13	97.51	95.94	96.30	96.30	127,220,000
Aug. 06, 2021	98.47	98.91	96.85	97.75	97.75	97,810,000
Aug. 05, 2021	96.90	98.93	96.90	98.13	98.13	137,750,000
Aug. 04, 2021	96.50	98.37	95.91	96.64	96.64	171,340,000
Aug. 03, 2021	96.18	96.29	94.82	96.21	96.21	1,166,600
Aug. 02, 2021	-	-	-	-	-	-
Jul. 30, 2021	95.80	97.22	95.01	96.46	96.46	1,670,300
Jul. 29, 2021	94.50	97.43	94.05	95.56	95.56	1,887,500
Jul. 28, 2021	91.35	91.74	90.17	91.00	91.00	1,991,400
Jul. 27, 2021	89.19	91.44	88.87	91.35	91.35	1,884,400
Jul. 26, 2021	87.59	89.62	87.27	89.20	89.20	1,309,800
Jul. 23, 2021	87.06	88.78	86.86	87.73	87.73	1,834,700
Jul. 22, 2021	85.94	86.76	84.99	86.69	86.69	1,654,600
Jul. 21, 2021	84.41	86.19	84.36	85.96	85.96	1,240,300
Jul. 20, 2021	81.07	84.36	80.94	83.86	83.86	1,270,900
Jul. 19, 2021	81.75	81.97	79.84	80.54	80.54	1,692,100
Jul. 16, 2021	84.37	84.39	82.95	82.96	82.96	684,100
Jul. 15, 2021	82.91	84.25	82.75	83.50	83.50	1,180,500
Jul. 14, 2021	83.04	84.36	83.04	83.49	83.49	936,600
Jul. 13, 2021	85.60	85.69	82.89	83.19	83.19	1,156,000
Jul. 12, 2021	85.21	86.14	84.74	85.81	85.81	1,345,000
Jul. 09, 2021	85.41	86.27	84.84	85.83	85.83	1,554,800
Jul. 08, 2021	84.16	85.50	83.21	84.25	84.25	1,229,200
Jul. 07, 2021	84.59	85.54	84.31	85.14	85.14	1,534,700
Jul. 06, 2021	85.92	86.19	83.87	84.94	84.94	2,008,900
Jul. 02, 2021	87.35	87.54	85.44	85.92	85.92	983,400
Jul. 01, 2021	86.36	87.76	86.00	87.18	87.18	1,194,300
Jun. 30, 2021	85.91	86.39	85.32	85.73	85.73	1,445,100
Jun. 29, 2021	87.05	87.66	85.84	85.99	85.99	1,018,700
Jun. 28, 2021	87.09	87.34	86.09	86.72	86.72	829,800
Jun. 25, 2021	87.74	88.19	86.95	87.23	87.23	1,730,600
Jun. 24, 2021	87.26	87.81	86.52	87.72	87.72	1,039,400
Jun. 23, 2021	88.21	88.25	86.55	86.57	86.57	1,649,300
Jun. 22, 2021	88.94	89.12	88.00	88.36	88.36	1,581,200
Jun. 21, 2021	87.29	89.27	86.88	89.00	89.00	1,843,100
Jun. 18, 2021	86.32	87.05	85.55	86.36	86.36	2,206,800
Jun. 17, 2021	87.87	88.18	86.53	87.33	87.33	1,346,800
Jun. 16, 2021	88.58	89.09	87.23	87.79	87.79	1,460,100
Jun. 15, 2021	88.49	89.67	88.20	89.11	89.11	1,457,200
Jun. 14, 2021	88.71	89.08	87.04	87.70	87.70	1,196,600
Jun. 11, 2021	88.26	88.76	88.02	88.71	88.71	1,040,200
Jun. 10, 2021	89.60	89.69	87.99	88.02	88.02	1,232,400
Jun. 09, 2021	89.27	89.62	88.88	89.04	89.04	1,138,300
Jun. 08, 2021	87.63	89.89	87.44	89.41	89.41	1,630,800
Jun. 07, 2021	88.00	88.36	87.38	87.74	87.74	1,716,100
Jun. 04, 2021	88.97	89.07	87.27	87.97	87.97	1,309,600
Jun. 03, 2021	89.56	89.95	88.09	88.80	88.80	1,235,000
Jun. 02, 2021	89.67	90.21	88.60	90.01	90.01	1,537,800
Jun. 01, 2021	88.55	89.88	88.13	89.66	89.66	1,906,800
May 28, 2021	88.02	88.26	87.40	87.78	87.78	1,252,700
May 27, 2021	88.54	88.73	87.40	87.59	87.59	3,177,000
May 26, 2021	88.20	89.12	87.85	88.22	88.22	1,557,700
May 25, 2021	88.77	89.50	88.10	88.12	88.12	1,371,800
May 24, 2021	87.87	89.35	87.79	88.76	88.76	1,221,700
May 21, 2021	87.85	88.91	87.11	87.18	87.18	1,281,500
May 20, 2021	84.90	88.00	84.68	87.75	87.75	1,365,400
May 19, 2021	84.15	85.23	83.47	84.89	84.89	1,897,100
May 18, 2021	87.17	87.20	85.64	85.64	85.64	1,765,700
May 17, 2021	86.48	86.80	85.56	86.68	86.68	1,053,500
May 14, 2021	86.75	86.75	85.55	86.32	86.32	2,016,100
May 13, 2021	84.64	86.97	84.64	86.38	86.38	1,600,500
May 12, 2021	85.93	86.07	84.18	84.38	84.38	1,742,700
May 11, 2021	85.77	86.68	84.66	85.73	85.73	1,572,500
May 10, 2021	86.51	88.24	86.25	86.59	86.59	1,885,900
May 07, 2021	85.22	87.06	85.04	86.90	86.90	1,271,400
May 06, 2021	85.37	85.37	83.67	85.32	85.32	2,082,400
May 05, 2021	85.88	86.14	84.47	84.96	84.96	1,630,700
May 04, 2021	84.97	86.07	84.53	85.43	85.43	1,477,300
May 03, 2021	85.93	86.05	84.49	85.39	85.39	1,312,800
Apr. 30, 2021	84.94	85.69	84.00	85.20	85.20	1,382,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,244.29+89.75(+0.45%)

S&P 5004,354.19-3.54(-0.08%)

DOW33,919.84-50.63(-0.15%)

CAD/USD0.7818+0.0014(+0.1783%)

CRUDE OIL70.51-0.05(-0.07%)

BTC-CAD57,188.25-4,747.43(-7.67%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

CBRE Group, Inc. (CBRE)

S&P/TSX
20,244.29
+89.75(+0.45%)

S&P 500
4,354.19
-3.54(-0.08%)

DOW
33,919.84
-50.63(-0.15%)

CAD/USD
0.7818
+0.0014(+0.1783%)

CRUDE OIL
70.51
-0.05(-0.07%)

BTC-CAD
57,188.25
-4,747.43(-7.67%)