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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	79.95	82.31	79.68	81.93	81.93	2,500,125
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
May 09, 2022	80.50	81.75	78.96	79.51	79.51	2,457,600
May 06, 2022	81.45	83.11	80.21	81.22	81.22	2,750,600
May 05, 2022	84.32	85.96	81.19	81.77	81.77	2,823,500
May 04, 2022	83.40	85.58	82.22	85.57	85.57	2,079,600
May 03, 2022	82.30	84.26	81.88	83.58	83.58	1,989,900
May 02, 2022	83.52	84.09	80.43	82.44	82.44	1,699,400
Apr 29, 2022	85.02	85.99	82.87	83.04	83.04	2,192,100
Apr 28, 2022	84.08	85.97	83.30	85.61	85.61	1,441,700
Apr 27, 2022	82.93	84.23	82.62	82.93	82.93	1,862,500
Apr 26, 2022	83.81	84.02	82.63	82.64	82.64	1,738,100
Apr 25, 2022	83.64	84.87	82.84	84.66	84.66	2,058,800
Apr 22, 2022	86.43	86.52	84.41	84.57	84.57	2,010,900
Apr 21, 2022	88.73	89.76	86.34	86.54	86.54	1,558,500
Apr 20, 2022	86.95	88.59	86.63	87.63	87.63	2,807,900
Apr 19, 2022	85.81	87.37	85.69	86.46	86.46	3,408,500
Apr 18, 2022	85.42	86.37	85.14	85.64	85.64	1,707,900
Apr 14, 2022	86.62	87.37	85.45	85.56	85.56	1,265,600
Apr 13, 2022	85.64	87.16	85.64	86.40	86.40	1,328,900
Apr 12, 2022	87.04	88.52	85.62	85.93	85.93	1,747,800
Apr 11, 2022	86.01	87.61	85.60	86.63	86.63	2,702,400
Apr 08, 2022	87.09	87.68	86.07	86.44	86.44	1,573,400
Apr 07, 2022	88.22	88.67	85.55	86.77	86.77	2,171,800
Apr 06, 2022	89.94	90.37	88.63	89.00	89.00	1,771,600
Apr 05, 2022	92.32	92.80	90.35	90.92	90.92	1,486,100
Apr 04, 2022	92.09	92.54	91.35	92.25	92.25	1,407,300
Apr 01, 2022	92.00	92.80	91.09	91.73	91.73	1,533,000
Mar 31, 2022	92.50	93.52	91.45	91.52	91.52	2,479,100
Mar 30, 2022	92.72	94.21	92.02	92.77	92.77	1,278,700
Mar 29, 2022	91.18	93.86	91.18	93.35	93.35	2,198,200
Mar 28, 2022	90.69	90.97	89.19	89.70	89.70	1,917,400
Mar 25, 2022	90.45	90.45	88.65	90.24	90.24	1,828,600
Mar 24, 2022	89.24	90.06	88.66	90.06	90.06	1,770,500
Mar 23, 2022	90.40	91.32	89.15	89.33	89.33	1,815,500
Mar 22, 2022	91.09	92.29	90.69	91.58	91.58	1,615,900
Mar 21, 2022	91.22	91.71	89.74	90.27	90.27	1,511,400
Mar 18, 2022	91.09	91.64	90.11	91.09	91.09	2,762,300
Mar 17, 2022	89.78	91.34	89.41	91.05	91.05	2,227,200
Mar 16, 2022	89.24	90.98	88.15	90.97	90.97	2,356,900
Mar 15, 2022	88.38	89.29	86.34	87.57	87.57	2,664,000
Mar 14, 2022	88.59	89.80	86.54	87.40	87.40	1,852,400
Mar 11, 2022	89.14	89.36	87.46	87.57	87.57	1,441,900
Mar 10, 2022	85.88	88.16	85.51	87.88	87.88	2,092,800
Mar 09, 2022	88.02	89.15	86.99	87.77	87.77	2,234,000
Mar 08, 2022	87.10	87.89	84.62	84.85	84.85	3,232,300
Mar 07, 2022	89.62	90.27	86.29	86.46	86.46	3,098,700
Mar 04, 2022	93.24	94.14	87.95	89.71	89.71	2,608,200
Mar 03, 2022	98.54	98.96	94.93	95.39	95.39	2,168,700
Mar 02, 2022	96.93	98.54	96.29	97.99	97.99	1,554,300
Mar 01, 2022	96.86	97.51	95.08	95.54	95.54	2,177,600
Feb 28, 2022	96.42	98.31	95.31	96.85	96.85	2,813,800
Feb 25, 2022	94.77	100.21	93.78	98.63	98.63	2,345,500
Feb 24, 2022	92.02	94.55	91.10	93.84	93.84	2,926,900
Feb 23, 2022	99.52	100.32	95.69	96.05	96.05	2,453,200
Feb 22, 2022	99.89	100.35	98.13	99.17	99.17	1,770,700
Feb 18, 2022	99.68	101.53	99.23	99.69	99.69	1,222,400
Feb 17, 2022	99.94	101.35	99.50	99.80	99.80	1,500,100
Feb 16, 2022	99.48	101.97	99.48	101.65	101.65	1,694,800
Feb 15, 2022	99.69	101.26	99.27	99.98	99.98	1,674,900
Feb 14, 2022	101.48	102.05	97.40	98.21	98.21	1,602,900
Feb 11, 2022	104.59	104.59	100.38	101.51	101.51	1,300,200
Feb 10, 2022	104.35	106.33	103.36	104.21	104.21	1,173,900
Feb 09, 2022	105.14	106.60	105.14	106.00	106.00	1,185,900
Feb 08, 2022	103.02	104.57	102.57	103.84	103.84	1,563,900
Feb 07, 2022	101.27	103.54	101.05	102.19	102.19	1,190,900
Feb 04, 2022	101.00	102.48	100.05	101.23	101.23	1,323,900
Feb 03, 2022	102.22	103.25	101.86	102.12	102.12	1,138,600
Feb 02, 2022	101.80	103.98	101.79	103.23	103.23	1,499,400
Feb 01, 2022	101.53	102.20	99.94	101.53	101.53	1,027,500
Jan 31, 2022	97.72	101.70	97.29	101.34	101.34	1,893,200
Jan 28, 2022	95.94	98.37	94.39	98.33	98.33	1,696,500
Jan 27, 2022	98.09	99.46	94.95	95.37	95.37	1,423,100
Jan 26, 2022	97.12	100.07	95.96	96.72	96.72	1,810,200
Jan 25, 2022	99.04	100.22	95.73	95.86	95.86	2,758,700
Jan 24, 2022	99.16	100.85	96.20	100.75	100.75	1,950,500
Jan 21, 2022	100.90	102.53	100.10	101.51	101.51	1,848,800
Jan 20, 2022	99.78	102.09	98.96	99.71	99.71	1,920,500
Jan 19, 2022	102.14	102.22	98.86	98.89	98.89	1,305,900
Jan 18, 2022	102.45	102.67	101.01	101.41	101.41	1,172,000
Jan 14, 2022	104.52	104.88	101.99	103.83	103.83	761,100
Jan 13, 2022	106.95	107.67	105.43	105.68	105.68	725,000
Jan 12, 2022	105.89	107.07	105.71	106.48	106.48	964,800
Jan 11, 2022	103.63	105.47	101.50	105.28	105.28	1,014,000
Jan 10, 2022	104.10	104.65	101.60	103.40	103.40	1,247,500
Jan 07, 2022	105.06	106.33	104.54	104.78	104.78	1,023,800
Jan 06, 2022	107.32	107.77	105.43	105.71	105.71	1,196,800
Jan 05, 2022	110.18	110.67	106.43	106.72	106.72	1,171,900
Jan 04, 2022	110.00	111.00	109.13	110.30	110.30	1,390,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,532.18+148.43(+0.73%)

S&P 5004,057.84+79.11(+1.99%)

DOW32,637.19+516.91(+1.61%)

CAD/USD0.7830+0.0026(+0.33%)

CRUDE OIL114.26+3.93(+3.56%)

BTC-CAD37,777.22-477.79(-1.25%)

CBRE Group, Inc. (CBRE)

S&P/TSX
20,532.18
+148.43(+0.73%)

S&P 500
4,057.84
+79.11(+1.99%)

DOW
32,637.19
+516.91(+1.61%)

CAD/USD
0.7830
+0.0026(+0.33%)

CRUDE OIL
114.26
+3.93(+3.56%)

BTC-CAD
37,777.22
-477.79(-1.25%)