Canada markets closed

CBRE Group, Inc. (CBRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.93+2.65 (+3.34%)
At close: 04:03PM EDT
81.93 0.00 (0.00%)
After hours: 04:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202279.9582.3179.6881.9381.932,500,125
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
May 09, 202280.5081.7578.9679.5179.512,457,600
May 06, 202281.4583.1180.2181.2281.222,750,600
May 05, 202284.3285.9681.1981.7781.772,823,500
May 04, 202283.4085.5882.2285.5785.572,079,600
May 03, 202282.3084.2681.8883.5883.581,989,900
May 02, 202283.5284.0980.4382.4482.441,699,400
Apr 29, 202285.0285.9982.8783.0483.042,192,100
Apr 28, 202284.0885.9783.3085.6185.611,441,700
Apr 27, 202282.9384.2382.6282.9382.931,862,500
Apr 26, 202283.8184.0282.6382.6482.641,738,100
Apr 25, 202283.6484.8782.8484.6684.662,058,800
Apr 22, 202286.4386.5284.4184.5784.572,010,900
Apr 21, 202288.7389.7686.3486.5486.541,558,500
Apr 20, 202286.9588.5986.6387.6387.632,807,900
Apr 19, 202285.8187.3785.6986.4686.463,408,500
Apr 18, 202285.4286.3785.1485.6485.641,707,900
Apr 14, 202286.6287.3785.4585.5685.561,265,600
Apr 13, 202285.6487.1685.6486.4086.401,328,900
Apr 12, 202287.0488.5285.6285.9385.931,747,800
Apr 11, 202286.0187.6185.6086.6386.632,702,400
Apr 08, 202287.0987.6886.0786.4486.441,573,400
Apr 07, 202288.2288.6785.5586.7786.772,171,800
Apr 06, 202289.9490.3788.6389.0089.001,771,600
Apr 05, 202292.3292.8090.3590.9290.921,486,100
Apr 04, 202292.0992.5491.3592.2592.251,407,300
Apr 01, 202292.0092.8091.0991.7391.731,533,000
Mar 31, 202292.5093.5291.4591.5291.522,479,100
Mar 30, 202292.7294.2192.0292.7792.771,278,700
Mar 29, 202291.1893.8691.1893.3593.352,198,200
Mar 28, 202290.6990.9789.1989.7089.701,917,400
Mar 25, 202290.4590.4588.6590.2490.241,828,600
Mar 24, 202289.2490.0688.6690.0690.061,770,500
Mar 23, 202290.4091.3289.1589.3389.331,815,500
Mar 22, 202291.0992.2990.6991.5891.581,615,900
Mar 21, 202291.2291.7189.7490.2790.271,511,400
Mar 18, 202291.0991.6490.1191.0991.092,762,300
Mar 17, 202289.7891.3489.4191.0591.052,227,200
Mar 16, 202289.2490.9888.1590.9790.972,356,900
Mar 15, 202288.3889.2986.3487.5787.572,664,000
Mar 14, 202288.5989.8086.5487.4087.401,852,400
Mar 11, 202289.1489.3687.4687.5787.571,441,900
Mar 10, 202285.8888.1685.5187.8887.882,092,800
Mar 09, 202288.0289.1586.9987.7787.772,234,000
Mar 08, 202287.1087.8984.6284.8584.853,232,300
Mar 07, 202289.6290.2786.2986.4686.463,098,700
Mar 04, 202293.2494.1487.9589.7189.712,608,200
Mar 03, 202298.5498.9694.9395.3995.392,168,700
Mar 02, 202296.9398.5496.2997.9997.991,554,300
Mar 01, 202296.8697.5195.0895.5495.542,177,600
Feb 28, 202296.4298.3195.3196.8596.852,813,800
Feb 25, 202294.77100.2193.7898.6398.632,345,500
Feb 24, 202292.0294.5591.1093.8493.842,926,900
Feb 23, 202299.52100.3295.6996.0596.052,453,200
Feb 22, 202299.89100.3598.1399.1799.171,770,700
Feb 18, 202299.68101.5399.2399.6999.691,222,400
Feb 17, 202299.94101.3599.5099.8099.801,500,100
Feb 16, 202299.48101.9799.48101.65101.651,694,800
Feb 15, 202299.69101.2699.2799.9899.981,674,900
Feb 14, 2022101.48102.0597.4098.2198.211,602,900
Feb 11, 2022104.59104.59100.38101.51101.511,300,200
Feb 10, 2022104.35106.33103.36104.21104.211,173,900
Feb 09, 2022105.14106.60105.14106.00106.001,185,900
Feb 08, 2022103.02104.57102.57103.84103.841,563,900
Feb 07, 2022101.27103.54101.05102.19102.191,190,900
Feb 04, 2022101.00102.48100.05101.23101.231,323,900
Feb 03, 2022102.22103.25101.86102.12102.121,138,600
Feb 02, 2022101.80103.98101.79103.23103.231,499,400
Feb 01, 2022101.53102.2099.94101.53101.531,027,500
Jan 31, 202297.72101.7097.29101.34101.341,893,200
Jan 28, 202295.9498.3794.3998.3398.331,696,500
Jan 27, 202298.0999.4694.9595.3795.371,423,100
Jan 26, 202297.12100.0795.9696.7296.721,810,200
Jan 25, 202299.04100.2295.7395.8695.862,758,700
Jan 24, 202299.16100.8596.20100.75100.751,950,500
Jan 21, 2022100.90102.53100.10101.51101.511,848,800
Jan 20, 202299.78102.0998.9699.7199.711,920,500
Jan 19, 2022102.14102.2298.8698.8998.891,305,900
Jan 18, 2022102.45102.67101.01101.41101.411,172,000
Jan 14, 2022104.52104.88101.99103.83103.83761,100
Jan 13, 2022106.95107.67105.43105.68105.68725,000
Jan 12, 2022105.89107.07105.71106.48106.48964,800
Jan 11, 2022103.63105.47101.50105.28105.281,014,000
Jan 10, 2022104.10104.65101.60103.40103.401,247,500
Jan 07, 2022105.06106.33104.54104.78104.781,023,800
Jan 06, 2022107.32107.77105.43105.71105.711,196,800
Jan 05, 2022110.18110.67106.43106.72106.721,171,900
Jan 04, 2022110.00111.00109.13110.30110.301,390,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...