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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	68.29	68.81	67.18	67.51	67.51	3,473,000
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
Sept 13, 2022	79.34	79.67	78.04	78.49	78.49	1,648,300
Sept 12, 2022	81.54	82.34	81.21	81.68	81.68	1,278,000
Sept 09, 2022	80.07	81.41	79.73	81.17	81.17	1,013,900
Sept 08, 2022	78.54	79.78	77.60	79.75	79.75	1,484,800
Sept 07, 2022	76.92	79.53	76.66	79.48	79.48	1,502,900
Sept 06, 2022	77.78	78.76	76.52	76.95	76.95	1,350,900
Sept 02, 2022	78.60	79.62	76.88	77.14	77.14	1,172,100
Sept 01, 2022	78.26	78.26	76.05	77.49	77.49	1,299,700
Aug 31, 2022	79.46	79.65	78.53	78.96	78.96	2,930,600
Aug 30, 2022	79.77	79.83	78.49	78.81	78.81	1,103,700
Aug 29, 2022	79.73	80.60	79.34	79.43	79.43	1,114,400
Aug 26, 2022	83.56	83.56	80.39	80.43	80.43	1,098,200
Aug 25, 2022	81.67	83.51	81.66	83.45	83.45	2,210,800
Aug 24, 2022	81.59	82.14	81.24	81.39	81.39	1,311,500
Aug 23, 2022	80.99	82.48	80.99	81.21	81.21	1,643,500
Aug 22, 2022	83.70	83.70	80.89	80.98	80.98	1,221,600
Aug 19, 2022	85.75	86.00	84.72	84.92	84.92	998,300
Aug 18, 2022	86.29	86.80	86.22	86.39	86.39	846,100
Aug 17, 2022	86.25	86.84	85.31	86.40	86.40	1,097,300
Aug 16, 2022	87.45	87.83	86.64	87.29	87.29	1,000,000
Aug 15, 2022	87.23	87.96	86.84	87.68	87.68	1,301,000
Aug 12, 2022	86.03	87.62	85.59	87.39	87.39	1,285,400
Aug 11, 2022	86.14	86.45	85.20	85.35	85.35	1,281,200
Aug 10, 2022	85.02	86.32	84.72	85.28	85.28	1,182,800
Aug 09, 2022	83.36	83.81	82.91	83.38	83.38	1,455,300
Aug 08, 2022	84.59	85.32	83.42	83.76	83.76	1,138,600
Aug 05, 2022	81.51	84.03	81.51	83.97	83.97	1,459,200
Aug 04, 2022	82.80	83.05	81.74	82.31	82.31	1,489,800
Aug 03, 2022	83.08	84.17	82.93	83.60	83.60	1,467,400
Aug 02, 2022	84.18	84.55	82.22	82.30	82.30	1,741,000
Aug 01, 2022	84.69	85.24	83.28	84.73	84.73	1,340,600
Jul 29, 2022	84.76	85.93	84.46	85.62	85.62	1,502,300
Jul 28, 2022	83.11	84.78	82.69	84.71	84.71	1,137,900
Jul 27, 2022	81.99	82.90	80.87	82.78	82.78	1,605,600
Jul 26, 2022	82.39	82.49	81.27	81.68	81.68	1,586,200
Jul 25, 2022	82.40	83.28	82.13	82.83	82.83	1,472,500
Jul 22, 2022	82.16	82.46	81.40	82.26	82.26	1,412,800
Jul 21, 2022	79.96	81.31	79.60	81.26	81.26	1,594,400
Jul 20, 2022	79.24	80.27	78.90	80.20	80.20	1,273,300
Jul 19, 2022	79.15	79.78	78.80	79.51	79.51	1,458,500
Jul 18, 2022	78.60	79.17	77.58	77.87	77.87	1,907,700
Jul 15, 2022	75.88	78.08	75.58	77.96	77.96	1,831,500
Jul 14, 2022	73.61	75.04	73.51	74.89	74.89	1,995,200
Jul 13, 2022	75.32	75.87	74.17	75.24	75.24	2,285,100
Jul 12, 2022	75.27	77.28	75.27	76.56	76.56	2,029,500
Jul 11, 2022	75.20	76.25	75.20	75.74	75.74	856,700
Jul 08, 2022	75.50	76.33	75.17	75.85	75.85	1,231,400
Jul 07, 2022	75.83	76.44	75.15	76.03	76.03	1,501,900
Jul 06, 2022	76.78	77.31	75.27	75.37	75.37	2,055,200
Jul 05, 2022	74.45	76.47	74.13	76.47	76.47	1,681,900
Jul 01, 2022	73.18	75.83	73.18	75.69	75.69	1,591,600
Jun 30, 2022	72.69	75.05	71.98	73.61	73.61	1,945,100
Jun 29, 2022	73.40	73.78	72.38	73.68	73.68	2,154,600
Jun 28, 2022	74.67	75.43	73.30	73.46	73.46	1,618,300
Jun 27, 2022	73.47	74.62	72.71	73.87	73.87	1,674,700
Jun 24, 2022	72.35	73.54	71.89	73.13	73.13	4,312,100
Jun 23, 2022	71.53	72.09	71.18	71.77	71.77	1,993,200
Jun 22, 2022	70.15	71.81	70.00	71.13	71.13	2,808,700
Jun 21, 2022	71.28	71.76	70.02	71.04	71.04	3,006,900
Jun 17, 2022	68.92	70.87	68.39	70.16	70.16	5,839,400
Jun 16, 2022	68.27	69.60	67.68	68.15	68.15	2,615,800
Jun 15, 2022	71.51	72.39	70.48	71.40	71.40	2,976,400
Jun 14, 2022	70.13	71.12	69.76	70.58	70.58	2,534,200
Jun 13, 2022	71.13	71.81	69.44	70.00	70.00	2,915,800
Jun 10, 2022	73.80	74.50	72.92	73.35	73.35	1,959,600
Jun 09, 2022	77.50	77.58	75.10	75.16	75.16	1,822,500
Jun 08, 2022	79.89	80.25	77.90	78.35	78.35	1,202,100
Jun 07, 2022	80.07	80.75	79.42	80.67	80.67	2,204,800
Jun 06, 2022	80.68	81.30	80.09	80.73	80.73	1,645,800
Jun 03, 2022	81.24	81.31	79.39	79.90	79.90	1,285,900
Jun 02, 2022	79.60	82.49	79.44	82.49	82.49	1,373,100
Jun 01, 2022	83.16	83.16	79.54	79.59	79.59	2,042,900
May 31, 2022	83.52	83.87	82.39	82.84	82.84	3,583,500
May 27, 2022	82.71	84.33	82.52	84.05	84.05	1,855,200
May 26, 2022	79.95	82.31	79.65	81.93	81.93	2,500,100
May 25, 2022	78.24	80.49	78.23	79.28	79.28	2,772,000
May 24, 2022	79.58	79.74	76.35	78.82	78.82	2,320,500
May 23, 2022	80.05	80.65	78.30	80.27	80.27	1,453,500
May 20, 2022	81.13	81.21	77.56	78.97	78.97	2,405,400
May 19, 2022	78.31	80.98	78.28	79.91	79.91	2,533,700
May 18, 2022	81.26	82.33	78.56	79.01	79.01	2,686,800
May 17, 2022	81.56	82.71	80.77	82.65	82.65	2,394,600
May 16, 2022	80.59	80.86	79.04	79.83	79.83	2,186,700
May 13, 2022	79.29	81.19	78.73	80.80	80.80	2,156,400
May 12, 2022	77.72	78.66	76.97	78.33	78.33	2,474,100
May 11, 2022	78.55	79.81	77.56	78.09	78.09	2,301,300
May 10, 2022	80.36	81.04	77.16	78.54	78.54	2,561,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.0632%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,709.80-207.79(-0.77%)

CBRE Group, Inc. (CBRE)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.0632%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,709.80
-207.79(-0.77%)