CBRE Group (NY: CBRE )

46.32 USD +0.66 (+1.45%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 45.20 46.72 45.19 46.32 911,286 +0.66(+1.45%)
Sep 24, 2020 44.97 46.60 44.59 45.66 1,438,480 +0.66(+1.47%)
Sep 23, 2020 46.14 46.60 44.64 45.00 1,460,777 -1.01(-2.20%)
Sep 22, 2020 46.56 47.30 45.67 46.01 1,201,138 -0.44(-0.95%)
Sep 21, 2020 47.32 47.51 45.17 46.45 2,102,446 -2.03(-4.19%)
Sep 18, 2020 49.10 49.55 48.42 48.48 2,265,100 -1.09(-2.20%)
Sep 17, 2020 49.48 49.91 48.95 49.57 1,355,231 -0.42(-0.84%)
Sep 16, 2020 49.92 51.03 49.47 49.99 1,172,356 +0.36(+0.73%)
Sep 15, 2020 49.21 50.23 49.05 49.63 1,287,437 +0.85(+1.74%)
Sep 14, 2020 47.40 49.04 47.40 48.78 1,132,472 +1.87(+3.99%)
Sep 11, 2020 47.93 47.98 46.37 46.91 1,277,400 -0.61(-1.28%)
Sep 10, 2020 48.91 48.91 47.42 47.52 1,163,874 -1.01(-2.08%)
Sep 09, 2020 47.73 49.07 47.56 48.53 1,541,826 +0.90(+1.89%)
Sep 08, 2020 47.93 48.43 47.26 47.63 1,796,265 -0.59(-1.22%)
Sep 04, 2020 49.31 49.42 47.67 48.22 1,256,300 -0.40(-0.82%)
Sep 03, 2020 48.86 49.99 47.92 48.62 1,577,936 -0.42(-0.86%)
Sep 02, 2020 47.90 49.16 47.58 49.04 2,494,751 +1.27(+2.66%)
Sep 01, 2020 46.80 47.91 46.41 47.77 984,910 +0.74(+1.57%)
Aug 31, 2020 47.96 47.96 46.56 47.03 2,046,715 -0.82(-1.71%)
Aug 28, 2020 47.55 47.90 46.97 47.85 863,300 +0.50(+1.06%)
Aug 27, 2020 46.89 47.90 46.87 47.35 1,306,571 +0.37(+0.79%)
Aug 26, 2020 47.01 47.32 46.47 46.98 1,704,853 -0.41(-0.87%)
Aug 25, 2020 47.32 48.03 47.01 47.39 1,715,190 +0.38(+0.81%)
Aug 24, 2020 45.08 47.05 44.95 47.01 1,277,992 +2.10(+4.68%)
Aug 21, 2020 44.40 45.05 44.34 44.91 883,100 +0.83(+1.88%)
Aug 20, 2020 43.83 44.61 43.63 44.08 1,278,416 -0.23(-0.52%)
Aug 19, 2020 44.38 44.58 43.76 44.31 1,000,102 -0.35(-0.78%)
Aug 18, 2020 45.16 45.43 44.57 44.66 966,899 -0.43(-0.95%)
Aug 17, 2020 45.93 46.01 44.93 45.09 1,474,676 -0.93(-2.02%)
Aug 14, 2020 45.78 46.46 45.43 46.02 1,049,400 -0.01(-0.02%)
Aug 13, 2020 46.80 47.09 45.76 46.03 838,647 -1.25(-2.64%)
Aug 12, 2020 47.34 48.58 47.10 47.28 1,764,255 +0.08(+0.17%)
Aug 11, 2020 46.42 47.80 46.29 47.20 2,115,250 +1.83(+4.03%)
Aug 10, 2020 44.04 45.85 43.97 45.37 1,729,500 +1.35(+3.07%)
Aug 07, 2020 42.22 44.20 42.08 44.02 1,501,100 +1.77(+4.19%)
Aug 06, 2020 42.39 42.86 42.01 42.25 2,631,745 -0.58(-1.35%)
Aug 05, 2020 42.04 42.86 41.46 42.83 2,759,334 +1.34(+3.23%)
Aug 04, 2020 41.15 41.84 41.03 41.49 2,367,453 +0.14(+0.34%)
Aug 03, 2020 43.62 43.66 41.26 41.35 2,808,651 -2.46(-5.62%)
Jul 31, 2020 43.33 43.99 42.17 43.81 3,714,300 +0.54(+1.25%)
Jul 30, 2020 42.20 43.36 41.62 43.27 1,562,207 +0.27(+0.63%)
Jul 29, 2020 42.33 43.02 41.85 43.00 1,554,488 +1.15(+2.75%)
Jul 28, 2020 42.33 42.89 41.76 41.85 2,011,429 -0.48(-1.13%)
Jul 27, 2020 42.95 43.15 42.03 42.33 2,575,215 -0.83(-1.92%)
Jul 24, 2020 44.06 44.33 42.97 43.16 1,046,400 -0.76(-1.73%)
Jul 23, 2020 44.14 44.45 43.48 43.92 1,557,963 -0.44(-0.99%)
Jul 22, 2020 43.45 44.62 43.30 44.36 1,175,194 +0.42(+0.96%)
Jul 21, 2020 44.48 45.04 43.77 43.94 1,292,190 -0.32(-0.72%)
Jul 20, 2020 44.65 44.91 43.95 44.26 1,295,386 -0.69(-1.54%)
Jul 17, 2020 44.97 45.49 44.77 44.95 1,458,000 +0.36(+0.81%)
Jul 16, 2020 44.81 45.33 44.38 44.59 890,942 -0.63(-1.39%)
Jul 15, 2020 44.84 45.51 44.35 45.22 1,764,058 +1.87(+4.31%)
Jul 14, 2020 42.89 43.62 42.54 43.35 1,533,041 +0.16(+0.37%)
Jul 13, 2020 44.54 44.81 43.19 43.19 1,519,388 -1.01(-2.29%)
Jul 10, 2020 43.75 45.05 43.75 44.20 1,211,200 +0.33(+0.75%)
Jul 09, 2020 44.86 44.93 42.64 43.87 2,278,775 -0.62(-1.39%)
Jul 08, 2020 44.07 44.77 43.54 44.49 1,447,143 +0.18(+0.41%)
Jul 07, 2020 45.73 45.90 44.24 44.31 1,478,465 -2.07(-4.46%)
Jul 06, 2020 46.48 47.10 45.70 46.38 1,471,279 +0.87(+1.91%)
Jul 02, 2020 45.84 46.57 45.09 45.51 1,399,600 +0.66(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.