Australia markets closed

CBRE Group, Inc. (CBRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.90-2.14 (-2.40%)
At close: 04:00PM EDT
86.90 0.00 (0.00%)
After hours: 05:23PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202488.2088.6986.5586.9086.901,860,600
13 June 202488.7789.3288.0089.0489.041,540,200
12 June 202489.5290.5488.8989.0289.021,073,900
11 June 202486.9287.5086.4387.1487.141,142,800
10 June 202484.9987.6884.6887.6287.621,970,700
07 June 202484.7785.8284.2485.6385.631,694,100
06 June 202486.0286.5985.4086.0086.003,078,100
05 June 202485.8886.8584.9586.4286.421,431,700
04 June 202486.2686.7685.4285.6485.641,567,800
03 June 202488.6488.7286.4186.5986.591,760,700
31 May 202487.4888.1786.5988.0788.074,518,100
30 May 202486.5287.3586.0986.8886.881,099,200
29 May 202485.6986.4185.0986.0886.08952,900
28 May 202487.8488.2286.5886.7686.761,387,400
24 May 202487.9888.1887.2887.5087.50999,500
23 May 202489.7590.0787.5187.6587.651,224,100
22 May 202490.3290.7389.4389.6189.611,430,000
21 May 202490.0090.7089.9590.4290.421,732,000
20 May 202490.9490.9489.7690.1990.191,306,800
17 May 202491.8792.0890.8691.2791.271,472,200
16 May 202492.4993.4091.8692.0592.052,354,000
15 May 202490.0092.3089.3692.2692.261,934,300
14 May 202489.0089.7188.4588.7288.721,360,500
13 May 202490.7690.9388.1188.1388.131,178,200
10 May 202487.6490.4787.2490.2290.222,055,000
09 May 202486.7787.6186.5787.4487.441,466,100
08 May 202485.6286.6685.4286.5086.501,249,900
07 May 202487.0087.7386.4386.5186.512,097,700
06 May 202486.4987.0985.3186.3286.322,521,700
03 May 202486.2189.1285.3086.6186.612,301,100
02 May 202487.3187.5286.2286.7986.792,217,000
01 May 202486.9487.8885.7486.2786.271,328,000
30 Apr 202486.9988.2886.7186.8986.891,845,200
29 Apr 202488.2488.7587.4387.9487.941,020,600
26 Apr 202487.2388.2187.1587.3387.331,083,100
25 Apr 202485.7887.1084.8287.0287.021,629,800
24 Apr 202487.4987.4985.9586.7786.77988,900
23 Apr 202486.3587.8686.2687.1187.112,304,400
22 Apr 202485.4286.4384.6486.0486.041,778,900
19 Apr 202485.1485.5484.3384.9084.901,773,200
18 Apr 202485.2386.0684.6985.1485.141,528,100
17 Apr 202485.7786.1084.9285.1485.141,399,900
16 Apr 202486.5386.7984.7185.5085.502,645,500
15 Apr 202490.5590.5586.7586.9986.991,913,200
12 Apr 202489.8690.2288.8889.3989.391,629,800
11 Apr 202491.4591.6790.0790.6890.681,629,300
10 Apr 202493.6693.6690.6891.3391.331,664,500
09 Apr 202496.5796.9494.8196.2096.201,300,900
08 Apr 202496.8696.9296.1596.5196.51923,000
05 Apr 202494.9996.5394.8796.1496.141,036,800
04 Apr 202497.0097.3595.0895.4695.46810,500
03 Apr 202494.1796.0693.9095.4395.431,308,200
02 Apr 202493.9094.5193.1194.3594.351,139,300
01 Apr 202497.0197.1894.8794.9894.981,183,500
28 Mar 202497.3198.0697.1897.2497.241,717,200
27 Mar 202496.7197.4896.2196.8496.841,350,400
26 Mar 202496.1496.9195.5295.9095.901,366,800
25 Mar 202496.6996.9795.4095.7195.711,251,200
22 Mar 202498.2998.6596.4096.5996.591,294,100
21 Mar 202496.0498.6495.8898.1298.121,845,200
20 Mar 202492.9895.9192.9895.6495.641,271,700
19 Mar 202492.9293.7192.6693.4893.481,476,400
18 Mar 202493.9894.2092.8593.0593.051,121,400
15 Mar 202492.1893.4292.1593.2193.213,306,700
14 Mar 202493.8694.1092.2593.2893.281,789,700
13 Mar 202493.5494.5393.1094.1794.171,570,500
12 Mar 202493.3693.7992.3793.7493.741,406,200
11 Mar 202493.7994.5892.5093.4593.451,461,100
08 Mar 202493.9095.4793.7994.3794.371,430,100
07 Mar 202493.0193.3991.9392.8692.861,539,900
06 Mar 202494.1794.8991.6192.3092.301,166,800
05 Mar 202491.6392.5691.3491.8891.881,453,100
04 Mar 202492.3692.6491.2792.1692.161,471,100
01 Mar 202491.4493.2690.9792.9892.981,561,100
29 Feb 202492.4292.6490.8691.8991.893,579,000
28 Feb 202489.9391.6589.8891.2091.201,222,400
27 Feb 202490.8391.3690.1990.8890.881,371,400
26 Feb 202489.5590.6689.1389.9589.951,340,700
23 Feb 202491.3891.5189.8490.1190.111,686,300
22 Feb 202490.8393.1890.5891.5391.533,786,200
21 Feb 202490.9291.3089.7290.4690.461,751,000
20 Feb 202492.2492.8390.7290.9790.972,487,000
16 Feb 202493.6694.6892.4993.1393.132,666,900
15 Feb 202492.5196.0092.4494.3094.305,906,900
14 Feb 202486.0887.3785.0986.8986.891,771,000
13 Feb 202485.5485.6984.2185.1485.141,613,000
12 Feb 202486.8688.4286.5988.2888.281,713,100
09 Feb 202485.9086.6484.7686.5586.551,392,000
08 Feb 202483.9886.1083.4285.9685.961,712,300
07 Feb 202484.7784.7783.3183.9483.941,639,400
06 Feb 202483.2684.6683.2284.1984.191,376,200
05 Feb 202483.7683.9682.7583.3483.341,280,000
02 Feb 202484.8885.5983.3685.0085.001,803,000
01 Feb 202486.0886.9484.3086.1986.192,176,600
31 Jan 202486.6288.3086.0286.3186.311,476,200
30 Jan 202486.7487.6686.4986.6986.69965,200
29 Jan 202486.1087.9185.6287.8787.871,478,400
26 Jan 202486.8787.2586.2286.2786.271,330,900
25 Jan 202487.1287.2186.0486.7586.751,194,800
24 Jan 202487.5687.6885.7085.8585.85887,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...