Canada Markets close in 3 hrs 21 mins

CBRE Group, Inc. (CBRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
85.68-1.46 (-1.68%)
As of 12:39PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202385.7686.0385.0585.6885.68255,934
Feb 03, 202387.0687.9986.3987.1487.141,138,500
Feb 02, 202386.0889.4885.7388.5488.541,552,300
Feb 01, 202384.8385.7182.9885.1785.171,590,500
Jan 31, 202383.6485.5583.5085.5185.511,588,200
Jan 30, 202383.5084.8283.1583.6783.67963,200
Jan 27, 202383.2084.5082.8084.4684.461,170,800
Jan 26, 202383.5984.1482.0584.1084.101,311,900
Jan 25, 202382.0083.0581.1583.0583.051,123,700
Jan 24, 202384.5784.8583.0983.2083.201,097,900
Jan 23, 202384.6285.2583.7085.0785.07804,200
Jan 20, 202383.3384.4682.3684.2984.291,081,400
Jan 19, 202382.8583.9082.2083.3983.391,549,600
Jan 18, 202385.0585.5283.3083.6183.611,453,100
Jan 17, 202386.0286.4284.5284.7084.701,900,600
Jan 13, 202384.5886.5284.4586.1186.111,480,700
Jan 12, 202385.5685.9784.5085.6385.631,364,400
Jan 11, 202383.3385.0183.1484.8384.831,204,700
Jan 10, 202381.2783.0280.8182.7382.731,155,700
Jan 09, 202381.4782.8480.8081.7681.761,805,800
Jan 06, 202378.9981.2878.3780.9280.921,083,800
Jan 05, 202378.7879.3477.5978.4378.431,002,900
Jan 04, 202379.5780.2079.1979.7279.721,258,500
Jan 03, 202378.0479.3177.4778.4478.441,169,100
Dec 30, 202276.7277.3276.0976.9676.961,175,600
Dec 29, 202275.8777.6775.7777.5577.55884,900
Dec 28, 202276.6076.9175.3875.4175.41746,600
Dec 27, 202276.8277.1276.1076.4976.49599,500
Dec 23, 202275.2876.6775.1576.6776.67675,000
Dec 22, 202275.9476.0074.6075.6875.681,048,900
Dec 21, 202275.5477.1475.5376.6276.621,486,700
Dec 20, 202274.8275.7674.5674.8774.871,440,800
Dec 19, 202275.7776.7074.8075.0175.011,447,100
Dec 16, 202276.0376.6575.3975.8075.804,251,500
Dec 15, 202278.0479.1077.1377.4477.441,444,700
Dec 14, 202279.3980.4078.2479.4179.412,025,800
Dec 13, 202279.4280.4778.6779.8679.862,646,900
Dec 12, 202275.9776.5575.1676.5076.501,604,100
Dec 09, 202275.7976.6975.6775.8475.841,072,000
Dec 08, 202276.7777.6175.7176.1276.121,399,100
Dec 07, 202276.4577.4176.0676.3476.341,265,300
Dec 06, 202278.0078.0676.3876.8476.841,266,700
Dec 05, 202278.3778.5377.1277.7377.731,436,100
Dec 02, 202278.6379.6078.4779.2579.251,122,900
Dec 01, 202280.0880.8379.1879.5479.541,366,200
Nov 30, 202276.2979.7975.4979.6079.603,971,500
Nov 29, 202274.9376.5374.7076.4676.461,218,800
Nov 28, 202276.4176.9574.9575.0975.091,376,600
Nov 25, 202276.4777.6476.4177.2877.28589,000
Nov 23, 202275.6876.8575.6576.7876.78925,900
Nov 22, 202275.5276.0174.6975.9875.98872,400
Nov 21, 202275.0076.0374.9375.2675.26850,900
Nov 18, 202276.2176.2174.7075.3075.301,350,900
Nov 17, 202274.1174.5572.8274.4874.481,120,300
Nov 16, 202275.0076.0674.9575.6675.661,499,400
Nov 15, 202276.9277.4274.9875.5675.561,453,100
Nov 14, 202278.2378.6275.1375.2275.221,873,600
Nov 11, 202278.1779.9777.9578.8378.832,216,900
Nov 10, 202273.2477.4073.2477.2277.222,620,300
Nov 09, 202270.7571.2569.5570.1070.101,405,700
Nov 08, 202271.2172.3670.5671.3571.351,252,100
Nov 07, 202271.7571.8170.4571.1771.171,361,700
Nov 04, 202269.7772.1969.5170.7670.761,520,700
Nov 03, 202268.8970.0368.0768.8468.841,681,100
Nov 02, 202272.2073.5969.8569.8569.853,632,100
Nov 01, 202272.1173.1571.2872.7872.782,246,600
Oct 31, 202270.4171.9070.2870.9470.943,032,300
Oct 28, 202269.1271.2668.8370.7570.752,002,800
Oct 27, 202272.0072.0067.7870.2770.273,166,600
Oct 26, 202272.0073.6971.6272.6572.651,860,900
Oct 25, 202270.0072.2370.0071.9671.961,377,600
Oct 24, 202269.8270.4669.3369.8269.821,138,200
Oct 21, 202267.2769.3566.8969.3169.311,654,600
Oct 20, 202267.8168.8067.3167.7767.771,815,900
Oct 19, 202268.9869.1667.7367.8367.831,346,500
Oct 18, 202271.5571.7969.5870.2770.271,253,700
Oct 17, 202269.1670.4269.1669.7969.791,537,500
Oct 14, 202270.4970.6267.4067.5467.541,577,100
Oct 13, 202266.9569.5266.3169.4169.412,139,200
Oct 12, 202269.1969.1968.0168.5268.521,179,900
Oct 11, 202269.1570.2368.4569.2569.251,420,400
Oct 10, 202270.0270.4669.0969.4669.46896,200
Oct 07, 202270.6770.8968.9069.4369.431,554,700
Oct 06, 202272.9573.3371.3771.6771.672,015,400
Oct 05, 202272.7273.6972.2772.9472.941,676,300
Oct 04, 202271.3473.5171.1173.4873.482,188,800
Oct 03, 202268.6671.0467.2270.2870.282,378,700
Sept 30, 202268.2968.8167.1867.5167.513,475,700
Sept 29, 202269.1269.5066.7467.7967.792,064,200
Sept 28, 202268.9570.4668.0670.1870.183,108,900
Sept 27, 202269.9270.7268.1968.5368.531,232,900
Sept 26, 202270.1870.6968.9469.0369.031,764,900
Sept 23, 202271.3771.3969.5670.6670.661,785,300
Sept 22, 202272.6872.7471.6272.2072.201,504,700
Sept 21, 202275.7375.9072.9973.0173.011,367,400
Sept 20, 202275.5576.2274.5074.9874.981,576,500
Sept 19, 202275.4177.5775.4176.8976.891,817,800
Sept 16, 202277.6577.8075.3476.1176.114,168,000
Sept 15, 202278.3679.8477.8378.2378.231,509,700
Sept 14, 202277.7678.3276.9578.1478.142,159,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...