CBRE Group, Inc. (CBRE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

85.14

-0.36

(-0.42%)

At close: 04:00PM EDT

85.14

0.00

(0.00%)

After hours:

05:05PM EDT

Time Period:

Apr 17, 2023 - Apr 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Dec 05, 2023	81.58	81.96	80.61	81.11	81.11	1,514,600
Dec 04, 2023	80.59	82.31	80.59	82.18	82.18	1,964,400
Dec 01, 2023	79.17	81.56	78.98	81.41	81.41	1,875,300
Nov 30, 2023	79.46	79.46	78.18	78.96	78.96	3,019,200
Nov 29, 2023	79.85	80.74	79.05	79.38	79.38	1,155,500
Nov 28, 2023	78.70	79.43	78.24	79.03	79.03	991,300
Nov 27, 2023	78.79	79.50	78.36	79.00	79.00	1,687,600
Nov 24, 2023	78.28	79.02	77.97	79.01	79.01	337,000
Nov 22, 2023	78.76	78.97	78.16	78.46	78.46	758,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7274+0.0010(+0.14%)

CRUDE OIL82.90+0.21(+0.25%)

Bitcoin CAD85,456.54-2,571.01(-2.92%)

CBRE Group, Inc. (CBRE)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7274
+0.0010(+0.14%)

CRUDE OIL
82.90
+0.21(+0.25%)

Bitcoin CAD
85,456.54
-2,571.01(-2.92%)