STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Dell Technologies will axe about 6,650 jobs, or roughly 5% of its global workforce

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	85.76	86.03	85.05	85.68	85.68	255,934
Feb 03, 2023	87.06	87.99	86.39	87.14	87.14	1,138,500
Feb 02, 2023	86.08	89.48	85.73	88.54	88.54	1,552,300
Feb 01, 2023	84.83	85.71	82.98	85.17	85.17	1,590,500
Jan 31, 2023	83.64	85.55	83.50	85.51	85.51	1,588,200
Jan 30, 2023	83.50	84.82	83.15	83.67	83.67	963,200
Jan 27, 2023	83.20	84.50	82.80	84.46	84.46	1,170,800
Jan 26, 2023	83.59	84.14	82.05	84.10	84.10	1,311,900
Jan 25, 2023	82.00	83.05	81.15	83.05	83.05	1,123,700
Jan 24, 2023	84.57	84.85	83.09	83.20	83.20	1,097,900
Jan 23, 2023	84.62	85.25	83.70	85.07	85.07	804,200
Jan 20, 2023	83.33	84.46	82.36	84.29	84.29	1,081,400
Jan 19, 2023	82.85	83.90	82.20	83.39	83.39	1,549,600
Jan 18, 2023	85.05	85.52	83.30	83.61	83.61	1,453,100
Jan 17, 2023	86.02	86.42	84.52	84.70	84.70	1,900,600
Jan 13, 2023	84.58	86.52	84.45	86.11	86.11	1,480,700
Jan 12, 2023	85.56	85.97	84.50	85.63	85.63	1,364,400
Jan 11, 2023	83.33	85.01	83.14	84.83	84.83	1,204,700
Jan 10, 2023	81.27	83.02	80.81	82.73	82.73	1,155,700
Jan 09, 2023	81.47	82.84	80.80	81.76	81.76	1,805,800
Jan 06, 2023	78.99	81.28	78.37	80.92	80.92	1,083,800
Jan 05, 2023	78.78	79.34	77.59	78.43	78.43	1,002,900
Jan 04, 2023	79.57	80.20	79.19	79.72	79.72	1,258,500
Jan 03, 2023	78.04	79.31	77.47	78.44	78.44	1,169,100
Dec 30, 2022	76.72	77.32	76.09	76.96	76.96	1,175,600
Dec 29, 2022	75.87	77.67	75.77	77.55	77.55	884,900
Dec 28, 2022	76.60	76.91	75.38	75.41	75.41	746,600
Dec 27, 2022	76.82	77.12	76.10	76.49	76.49	599,500
Dec 23, 2022	75.28	76.67	75.15	76.67	76.67	675,000
Dec 22, 2022	75.94	76.00	74.60	75.68	75.68	1,048,900
Dec 21, 2022	75.54	77.14	75.53	76.62	76.62	1,486,700
Dec 20, 2022	74.82	75.76	74.56	74.87	74.87	1,440,800
Dec 19, 2022	75.77	76.70	74.80	75.01	75.01	1,447,100
Dec 16, 2022	76.03	76.65	75.39	75.80	75.80	4,251,500
Dec 15, 2022	78.04	79.10	77.13	77.44	77.44	1,444,700
Dec 14, 2022	79.39	80.40	78.24	79.41	79.41	2,025,800
Dec 13, 2022	79.42	80.47	78.67	79.86	79.86	2,646,900
Dec 12, 2022	75.97	76.55	75.16	76.50	76.50	1,604,100
Dec 09, 2022	75.79	76.69	75.67	75.84	75.84	1,072,000
Dec 08, 2022	76.77	77.61	75.71	76.12	76.12	1,399,100
Dec 07, 2022	76.45	77.41	76.06	76.34	76.34	1,265,300
Dec 06, 2022	78.00	78.06	76.38	76.84	76.84	1,266,700
Dec 05, 2022	78.37	78.53	77.12	77.73	77.73	1,436,100
Dec 02, 2022	78.63	79.60	78.47	79.25	79.25	1,122,900
Dec 01, 2022	80.08	80.83	79.18	79.54	79.54	1,366,200
Nov 30, 2022	76.29	79.79	75.49	79.60	79.60	3,971,500
Nov 29, 2022	74.93	76.53	74.70	76.46	76.46	1,218,800
Nov 28, 2022	76.41	76.95	74.95	75.09	75.09	1,376,600
Nov 25, 2022	76.47	77.64	76.41	77.28	77.28	589,000
Nov 23, 2022	75.68	76.85	75.65	76.78	76.78	925,900
Nov 22, 2022	75.52	76.01	74.69	75.98	75.98	872,400
Nov 21, 2022	75.00	76.03	74.93	75.26	75.26	850,900
Nov 18, 2022	76.21	76.21	74.70	75.30	75.30	1,350,900
Nov 17, 2022	74.11	74.55	72.82	74.48	74.48	1,120,300
Nov 16, 2022	75.00	76.06	74.95	75.66	75.66	1,499,400
Nov 15, 2022	76.92	77.42	74.98	75.56	75.56	1,453,100
Nov 14, 2022	78.23	78.62	75.13	75.22	75.22	1,873,600
Nov 11, 2022	78.17	79.97	77.95	78.83	78.83	2,216,900
Nov 10, 2022	73.24	77.40	73.24	77.22	77.22	2,620,300
Nov 09, 2022	70.75	71.25	69.55	70.10	70.10	1,405,700
Nov 08, 2022	71.21	72.36	70.56	71.35	71.35	1,252,100
Nov 07, 2022	71.75	71.81	70.45	71.17	71.17	1,361,700
Nov 04, 2022	69.77	72.19	69.51	70.76	70.76	1,520,700
Nov 03, 2022	68.89	70.03	68.07	68.84	68.84	1,681,100
Nov 02, 2022	72.20	73.59	69.85	69.85	69.85	3,632,100
Nov 01, 2022	72.11	73.15	71.28	72.78	72.78	2,246,600
Oct 31, 2022	70.41	71.90	70.28	70.94	70.94	3,032,300
Oct 28, 2022	69.12	71.26	68.83	70.75	70.75	2,002,800
Oct 27, 2022	72.00	72.00	67.78	70.27	70.27	3,166,600
Oct 26, 2022	72.00	73.69	71.62	72.65	72.65	1,860,900
Oct 25, 2022	70.00	72.23	70.00	71.96	71.96	1,377,600
Oct 24, 2022	69.82	70.46	69.33	69.82	69.82	1,138,200
Oct 21, 2022	67.27	69.35	66.89	69.31	69.31	1,654,600
Oct 20, 2022	67.81	68.80	67.31	67.77	67.77	1,815,900
Oct 19, 2022	68.98	69.16	67.73	67.83	67.83	1,346,500
Oct 18, 2022	71.55	71.79	69.58	70.27	70.27	1,253,700
Oct 17, 2022	69.16	70.42	69.16	69.79	69.79	1,537,500
Oct 14, 2022	70.49	70.62	67.40	67.54	67.54	1,577,100
Oct 13, 2022	66.95	69.52	66.31	69.41	69.41	2,139,200
Oct 12, 2022	69.19	69.19	68.01	68.52	68.52	1,179,900
Oct 11, 2022	69.15	70.23	68.45	69.25	69.25	1,420,400
Oct 10, 2022	70.02	70.46	69.09	69.46	69.46	896,200
Oct 07, 2022	70.67	70.89	68.90	69.43	69.43	1,554,700
Oct 06, 2022	72.95	73.33	71.37	71.67	71.67	2,015,400
Oct 05, 2022	72.72	73.69	72.27	72.94	72.94	1,676,300
Oct 04, 2022	71.34	73.51	71.11	73.48	73.48	2,188,800
Oct 03, 2022	68.66	71.04	67.22	70.28	70.28	2,378,700
Sept 30, 2022	68.29	68.81	67.18	67.51	67.51	3,475,700
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,645.24-113.10(-0.54%)

S&P 5004,113.43-23.05(-0.56%)

DOW33,852.08-73.93(-0.22%)

CAD/USD0.7438-0.0029(-0.3846%)

CRUDE OIL73.66+0.27(+0.37%)

BTC-CAD30,966.05-92.12(-0.30%)

STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

CBRE Group, Inc. (CBRE)

S&P/TSX
20,645.24
-113.10(-0.54%)

S&P 500
4,113.43
-23.05(-0.56%)

DOW
33,852.08
-73.93(-0.22%)

CAD/USD
0.7438
-0.0029(-0.3846%)

CRUDE OIL
73.66
+0.27(+0.37%)

BTC-CAD
30,966.05
-92.12(-0.30%)