Canada markets closed

CBRE Group, Inc. (CBRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.51-0.28 (-0.41%)
At close: 04:03PM EDT
67.79 +0.28 (+0.41%)
After hours: 05:31PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202268.2968.8167.1867.5167.513,473,000
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
Sept 13, 202279.3479.6778.0478.4978.491,648,300
Sept 12, 202281.5482.3481.2181.6881.681,278,000
Sept 09, 202280.0781.4179.7381.1781.171,013,900
Sept 08, 202278.5479.7877.6079.7579.751,484,800
Sept 07, 202276.9279.5376.6679.4879.481,502,900
Sept 06, 202277.7878.7676.5276.9576.951,350,900
Sept 02, 202278.6079.6276.8877.1477.141,172,100
Sept 01, 202278.2678.2676.0577.4977.491,299,700
Aug 31, 202279.4679.6578.5378.9678.962,930,600
Aug 30, 202279.7779.8378.4978.8178.811,103,700
Aug 29, 202279.7380.6079.3479.4379.431,114,400
Aug 26, 202283.5683.5680.3980.4380.431,098,200
Aug 25, 202281.6783.5181.6683.4583.452,210,800
Aug 24, 202281.5982.1481.2481.3981.391,311,500
Aug 23, 202280.9982.4880.9981.2181.211,643,500
Aug 22, 202283.7083.7080.8980.9880.981,221,600
Aug 19, 202285.7586.0084.7284.9284.92998,300
Aug 18, 202286.2986.8086.2286.3986.39846,100
Aug 17, 202286.2586.8485.3186.4086.401,097,300
Aug 16, 202287.4587.8386.6487.2987.291,000,000
Aug 15, 202287.2387.9686.8487.6887.681,301,000
Aug 12, 202286.0387.6285.5987.3987.391,285,400
Aug 11, 202286.1486.4585.2085.3585.351,281,200
Aug 10, 202285.0286.3284.7285.2885.281,182,800
Aug 09, 202283.3683.8182.9183.3883.381,455,300
Aug 08, 202284.5985.3283.4283.7683.761,138,600
Aug 05, 202281.5184.0381.5183.9783.971,459,200
Aug 04, 202282.8083.0581.7482.3182.311,489,800
Aug 03, 202283.0884.1782.9383.6083.601,467,400
Aug 02, 202284.1884.5582.2282.3082.301,741,000
Aug 01, 202284.6985.2483.2884.7384.731,340,600
Jul 29, 202284.7685.9384.4685.6285.621,502,300
Jul 28, 202283.1184.7882.6984.7184.711,137,900
Jul 27, 202281.9982.9080.8782.7882.781,605,600
Jul 26, 202282.3982.4981.2781.6881.681,586,200
Jul 25, 202282.4083.2882.1382.8382.831,472,500
Jul 22, 202282.1682.4681.4082.2682.261,412,800
Jul 21, 202279.9681.3179.6081.2681.261,594,400
Jul 20, 202279.2480.2778.9080.2080.201,273,300
Jul 19, 202279.1579.7878.8079.5179.511,458,500
Jul 18, 202278.6079.1777.5877.8777.871,907,700
Jul 15, 202275.8878.0875.5877.9677.961,831,500
Jul 14, 202273.6175.0473.5174.8974.891,995,200
Jul 13, 202275.3275.8774.1775.2475.242,285,100
Jul 12, 202275.2777.2875.2776.5676.562,029,500
Jul 11, 202275.2076.2575.2075.7475.74856,700
Jul 08, 202275.5076.3375.1775.8575.851,231,400
Jul 07, 202275.8376.4475.1576.0376.031,501,900
Jul 06, 202276.7877.3175.2775.3775.372,055,200
Jul 05, 202274.4576.4774.1376.4776.471,681,900
Jul 01, 202273.1875.8373.1875.6975.691,591,600
Jun 30, 202272.6975.0571.9873.6173.611,945,100
Jun 29, 202273.4073.7872.3873.6873.682,154,600
Jun 28, 202274.6775.4373.3073.4673.461,618,300
Jun 27, 202273.4774.6272.7173.8773.871,674,700
Jun 24, 202272.3573.5471.8973.1373.134,312,100
Jun 23, 202271.5372.0971.1871.7771.771,993,200
Jun 22, 202270.1571.8170.0071.1371.132,808,700
Jun 21, 202271.2871.7670.0271.0471.043,006,900
Jun 17, 202268.9270.8768.3970.1670.165,839,400
Jun 16, 202268.2769.6067.6868.1568.152,615,800
Jun 15, 202271.5172.3970.4871.4071.402,976,400
Jun 14, 202270.1371.1269.7670.5870.582,534,200
Jun 13, 202271.1371.8169.4470.0070.002,915,800
Jun 10, 202273.8074.5072.9273.3573.351,959,600
Jun 09, 202277.5077.5875.1075.1675.161,822,500
Jun 08, 202279.8980.2577.9078.3578.351,202,100
Jun 07, 202280.0780.7579.4280.6780.672,204,800
Jun 06, 202280.6881.3080.0980.7380.731,645,800
Jun 03, 202281.2481.3179.3979.9079.901,285,900
Jun 02, 202279.6082.4979.4482.4982.491,373,100
Jun 01, 202283.1683.1679.5479.5979.592,042,900
May 31, 202283.5283.8782.3982.8482.843,583,500
May 27, 202282.7184.3382.5284.0584.051,855,200
May 26, 202279.9582.3179.6581.9381.932,500,100
May 25, 202278.2480.4978.2379.2879.282,772,000
May 24, 202279.5879.7476.3578.8278.822,320,500
May 23, 202280.0580.6578.3080.2780.271,453,500
May 20, 202281.1381.2177.5678.9778.972,405,400
May 19, 202278.3180.9878.2879.9179.912,533,700
May 18, 202281.2682.3378.5679.0179.012,686,800
May 17, 202281.5682.7180.7782.6582.652,394,600
May 16, 202280.5980.8679.0479.8379.832,186,700
May 13, 202279.2981.1978.7380.8080.802,156,400
May 12, 202277.7278.6676.9778.3378.332,474,100
May 11, 202278.5579.8177.5678.0978.092,301,300
May 10, 202280.3681.0477.1678.5478.542,561,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...