Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBRE Group (NY: CBRE )

86.79 +0.52 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 16.30 16.66 15.86 16.45 4,197,962 +0.20(+1.23%)
May 30, 2012 16.74 16.78 16.21 16.25 2,829,406 -0.76(-4.47%)
May 29, 2012 16.59 17.04 16.47 17.01 1,910,872 +0.63(+3.85%)
May 25, 2012 16.43 16.56 16.23 16.38 1,600,380 -0.01(-0.06%)
May 24, 2012 16.73 16.81 16.16 16.39 2,826,514 -0.26(-1.56%)
May 23, 2012 16.26 16.69 15.90 16.65 2,922,895 +0.20(+1.22%)
May 22, 2012 16.53 16.79 16.30 16.45 3,064,248 +0.03(+0.18%)
May 21, 2012 15.87 16.46 15.80 16.42 2,837,393 +0.58(+3.66%)
May 18, 2012 15.85 16.13 15.77 15.84 4,397,334 +0.08(+0.51%)
May 17, 2012 16.18 16.27 15.73 15.76 4,412,028 -0.43(-2.66%)
May 16, 2012 16.77 17.04 16.19 16.19 3,819,320 -0.49(-2.94%)
May 15, 2012 17.02 17.07 16.61 16.68 3,854,478 -0.33(-1.94%)
May 14, 2012 16.95 17.12 16.64 17.01 4,809,909 -0.26(-1.51%)
May 11, 2012 16.98 17.34 16.87 17.27 2,669,632 +0.03(+0.17%)
May 10, 2012 17.58 17.64 17.17 17.24 2,482,738 -0.09(-0.52%)
May 09, 2012 17.26 17.46 16.89 17.33 3,788,468 -0.22(-1.25%)
May 08, 2012 17.50 17.62 17.17 17.55 3,984,958 -0.12(-0.68%)
May 07, 2012 17.86 17.98 17.59 17.67 3,299,979 -0.26(-1.45%)
May 04, 2012 18.48 18.54 17.79 17.93 2,589,110 -0.68(-3.65%)
May 03, 2012 19.21 19.24 18.56 18.61 1,936,256 -0.57(-2.97%)
May 02, 2012 19.19 19.35 18.96 19.18 2,482,262 -0.18(-0.93%)
May 01, 2012 18.79 19.66 18.79 19.36 3,199,512 +0.55(+2.92%)
Apr 30, 2012 19.04 19.14 18.64 18.81 2,386,978 -0.32(-1.67%)
Apr 27, 2012 19.20 19.35 18.81 19.13 2,516,927 +0.06(+0.31%)
Apr 26, 2012 18.58 19.15 18.58 19.07 2,367,687 +0.40(+2.14%)
Apr 25, 2012 18.70 19.17 18.24 18.67 3,538,969 +0.28(+1.52%)
Apr 24, 2012 18.23 18.44 18.11 18.39 2,866,315 +0.16(+0.88%)
Apr 23, 2012 18.11 18.24 17.87 18.23 2,503,598 -0.14(-0.76%)
Apr 20, 2012 18.56 18.67 18.27 18.37 3,024,931 -0.09(-0.49%)
Apr 19, 2012 18.36 18.80 18.29 18.46 2,351,283 +0.12(+0.65%)
Apr 18, 2012 18.68 18.69 18.26 18.34 2,539,229 -0.50(-2.65%)
Apr 17, 2012 18.60 19.03 18.52 18.84 2,454,863 +0.48(+2.61%)
Apr 16, 2012 18.38 18.55 18.11 18.36 2,200,354 +0.15(+0.82%)
Apr 13, 2012 18.69 18.77 18.16 18.21 2,864,569 -0.65(-3.45%)
Apr 12, 2012 18.28 18.90 18.25 18.86 3,136,710 +0.59(+3.23%)
Apr 11, 2012 17.98 18.30 17.85 18.27 3,877,221 +0.55(+3.10%)
Apr 10, 2012 18.10 18.27 17.61 17.72 4,408,643 -0.48(-2.64%)
Apr 09, 2012 18.29 18.30 18.00 18.20 2,904,267 -0.40(-2.15%)
Apr 05, 2012 18.96 19.00 18.58 18.60 3,354,464 -0.43(-2.26%)
Apr 04, 2012 19.28 19.28 18.85 19.03 3,406,429 -0.47(-2.41%)
Apr 03, 2012 20.07 20.07 19.32 19.50 4,625,447 -0.67(-3.32%)
Apr 02, 2012 19.96 20.46 19.77 20.17 4,531,340 +0.21(+1.05%)
Mar 30, 2012 19.88 20.14 19.78 19.96 3,695,779 +0.17(+0.86%)
Mar 29, 2012 19.76 19.79 19.30 19.79 3,006,387 -0.20(-1.00%)
Mar 28, 2012 20.36 20.43 19.66 19.99 3,847,970 -0.43(-2.11%)
Mar 27, 2012 20.55 20.68 20.24 20.42 2,320,545 -0.15(-0.73%)
Mar 26, 2012 20.78 20.81 20.26 20.57 2,499,714 +0.09(+0.44%)
Mar 23, 2012 20.34 20.65 20.20 20.48 3,216,472 +0.08(+0.39%)
Mar 22, 2012 20.52 20.52 20.12 20.40 2,906,576 -0.35(-1.69%)
Mar 21, 2012 20.69 20.89 20.60 20.75 3,000,211 -0.02(-0.10%)
Mar 20, 2012 20.55 20.88 20.34 20.77 2,621,458 -0.09(-0.43%)
Mar 19, 2012 20.87 21.00 20.70 20.86 2,763,160 +0.03(+0.14%)
Mar 16, 2012 20.66 21.16 20.54 20.83 6,231,054 +0.15(+0.73%)
Mar 15, 2012 20.46 20.73 20.29 20.68 3,528,403 +0.22(+1.08%)
Mar 14, 2012 20.65 20.85 20.09 20.46 4,878,998 -0.12(-0.58%)
Mar 13, 2012 19.30 20.64 19.25 20.58 6,017,529 +1.40(+7.30%)
Mar 12, 2012 19.16 19.35 19.04 19.18 3,455,932 -0.01(-0.05%)
Mar 09, 2012 18.56 19.47 18.48 19.19 8,543,221 +0.70(+3.79%)
Mar 08, 2012 17.83 18.64 17.78 18.49 4,708,998 +0.79(+4.46%)
Mar 07, 2012 18.05 18.25 17.69 17.70 5,059,660 -0.23(-1.28%)
Mar 06, 2012 18.38 18.38 17.81 17.93 4,104,582 -0.71(-3.81%)
Mar 05, 2012 18.60 18.82 18.40 18.64 1,847,645 -0.03(-0.16%)
Mar 02, 2012 18.72 19.07 18.64 18.67 2,402,940 -0.04(-0.21%)
Mar 01, 2012 18.43 19.05 18.41 18.71 2,893,154 +0.38(+2.07%)
Feb 29, 2012 18.14 18.46 18.07 18.33 3,316,366 +0.18(+0.99%)
Feb 28, 2012 18.52 18.52 18.12 18.15 3,066,130 -0.35(-1.89%)
Feb 27, 2012 18.27 18.65 18.12 18.50 2,900,768 -0.01(-0.05%)
Feb 24, 2012 18.67 18.68 18.35 18.51 1,699,019 -0.06(-0.32%)
Feb 23, 2012 18.40 18.64 18.21 18.57 2,292,301 +0.12(+0.65%)
Feb 22, 2012 18.75 18.75 18.32 18.45 2,090,173 -0.33(-1.76%)
Feb 21, 2012 19.11 19.31 18.68 18.78 2,057,409 -0.29(-1.52%)
Feb 17, 2012 19.29 19.43 19.01 19.07 3,244,564 -0.01(-0.05%)
Feb 16, 2012 18.63 19.18 18.49 19.08 3,109,051 +0.42(+2.25%)
Feb 15, 2012 18.38 18.94 18.26 18.66 4,669,186 +0.36(+1.97%)
Feb 14, 2012 18.04 18.34 17.83 18.30 3,539,030 +0.19(+1.05%)
Feb 13, 2012 17.99 18.20 17.79 18.11 3,502,069 +0.24(+1.34%)
Feb 10, 2012 18.10 18.16 17.76 17.87 3,331,277 -0.46(-2.51%)
Feb 09, 2012 18.17 18.38 17.99 18.33 3,073,631 +0.23(+1.27%)
Feb 08, 2012 18.57 18.57 17.82 18.10 9,071,086 -1.16(-6.02%)
Feb 07, 2012 19.54 19.57 19.15 19.26 3,732,626 -0.34(-1.73%)
Feb 06, 2012 19.45 19.66 19.31 19.60 2,456,696 -0.01(-0.05%)
Feb 03, 2012 19.21 19.61 19.19 19.61 4,179,628 +0.68(+3.59%)
Feb 02, 2012 19.03 19.09 18.82 18.93 2,310,225 -0.07(-0.37%)
Feb 01, 2012 19.46 19.56 18.83 19.00 7,909,844 -0.30(-1.55%)
Jan 31, 2012 18.42 19.70 17.85 19.30 10,770,630 +1.04(+5.70%)
Jan 30, 2012 18.72 18.77 18.21 18.26 5,284,789 -0.81(-4.25%)
Jan 27, 2012 18.80 19.26 18.75 19.07 3,930,477 +0.06(+0.32%)
Jan 26, 2012 18.41 19.39 18.39 19.01 8,875,614 +0.86(+4.74%)
Jan 25, 2012 17.80 18.25 17.53 18.15 3,608,179 +0.27(+1.51%)
Jan 24, 2012 17.78 18.06 17.59 17.88 2,646,795 -0.12(-0.67%)
Jan 23, 2012 17.83 18.12 17.77 18.00 3,184,031 +0.14(+0.78%)
Jan 20, 2012 17.64 17.92 17.54 17.86 3,397,021 +0.25(+1.42%)
Jan 19, 2012 17.15 17.67 17.13 17.61 4,304,346 +0.56(+3.28%)
Jan 18, 2012 16.77 17.36 16.77 17.05 3,993,519 +0.19(+1.13%)
Jan 17, 2012 17.30 17.40 16.84 16.86 2,623,854 -0.16(-0.94%)
Jan 13, 2012 17.11 17.17 16.77 17.02 2,925,866 -0.41(-2.35%)
Jan 12, 2012 17.65 17.82 17.04 17.43 3,941,289 -0.12(-0.68%)
Jan 11, 2012 16.47 17.61 16.45 17.55 5,881,434 +0.98(+5.91%)
Jan 10, 2012 16.27 16.65 16.27 16.57 4,733,505 +0.65(+4.08%)
Jan 09, 2012 16.07 16.18 15.88 15.92 2,694,624 -0.04(-0.25%)
Jan 06, 2012 16.26 16.34 15.94 15.96 2,403,857 -0.26(-1.60%)
Jan 05, 2012 15.90 16.24 15.66 16.22 2,350,409 +0.17(+1.06%)
Jan 04, 2012 15.98 16.10 15.76 16.05 2,436,700 +0.83(+5.45%)
Dec 30, 2011 15.22 15.28 15.16 15.22 3,143,422 +0.06(+0.40%)
Dec 29, 2011 14.82 15.19 14.77 15.16 2,878,177 +0.41(+2.78%)
Dec 28, 2011 15.37 15.40 14.65 14.75 3,062,984 -0.55(-3.59%)
Dec 27, 2011 15.28 15.53 15.24 15.30 1,887,859 -0.09(-0.58%)
Dec 23, 2011 15.45 15.52 15.23 15.39 2,277,875 -0.03(-0.19%)
Dec 21, 2011 15.04 15.52 14.96 15.42 4,205,932 +0.28(+1.85%)
Dec 20, 2011 14.65 15.20 14.59 15.14 7,614,386 +0.81(+5.65%)
Dec 19, 2011 15.05 15.05 14.18 14.33 7,483,005 -0.71(-4.72%)
Dec 16, 2011 15.13 15.52 14.97 15.04 6,929,001 -0.06(-0.40%)
Dec 15, 2011 14.82 15.21 14.79 15.10 6,788,538 +0.56(+3.85%)
Dec 14, 2011 14.59 14.68 14.18 14.54 7,553,286 -0.22(-1.49%)
Dec 13, 2011 15.32 15.36 14.63 14.76 5,266,888 -0.46(-3.02%)
Dec 12, 2011 15.17 15.28 14.81 15.22 5,290,156 -0.26(-1.68%)
Dec 09, 2011 15.19 15.77 15.19 15.48 7,156,443 +0.42(+2.79%)
Dec 08, 2011 15.92 16.00 14.99 15.06 9,188,566 -0.98(-6.11%)
Dec 07, 2011 16.45 16.46 16.00 16.04 5,197,300 -0.54(-3.26%)
Dec 06, 2011 17.07 17.14 16.56 16.58 3,305,013 -0.51(-2.98%)
Dec 05, 2011 16.86 17.71 16.69 17.09 6,318,132 +0.58(+3.51%)
Dec 02, 2011 16.67 17.15 16.41 16.51 2,970,044 +0.01(+0.06%)
Dec 01, 2011 16.79 17.12 16.42 16.50 4,016,475 -0.31(-1.84%)
Nov 30, 2011 15.83 16.85 15.69 16.81 6,654,130 +1.68(+11.10%)
Nov 29, 2011 15.44 15.56 15.11 15.13 4,546,800 -0.21(-1.37%)
Nov 28, 2011 15.12 15.39 14.95 15.34 3,872,455 +0.72(+4.92%)
Nov 25, 2011 14.49 14.99 14.46 14.62 1,692,143 +0.14(+0.97%)
Nov 23, 2011 14.55 14.63 14.40 14.48 4,874,137 -0.32(-2.16%)
Nov 22, 2011 14.71 14.95 14.49 14.80 3,015,173 +0.09(+0.61%)
Nov 21, 2011 14.65 14.93 14.32 14.71 5,148,203 -0.40(-2.65%)
Nov 18, 2011 15.46 15.46 14.99 15.11 5,076,668 -0.15(-0.98%)
Nov 17, 2011 15.68 15.88 15.10 15.26 5,226,684 -0.48(-3.05%)
Nov 16, 2011 15.96 16.26 15.70 15.74 3,448,891 -0.45(-2.78%)
Nov 15, 2011 15.77 16.38 15.61 16.19 3,645,004 +0.35(+2.21%)
Nov 14, 2011 16.09 16.21 15.72 15.84 3,160,285 -0.48(-2.94%)
Nov 11, 2011 16.28 16.48 16.10 16.32 3,100,684 +0.38(+2.38%)
Nov 10, 2011 16.36 16.47 15.80 15.94 4,337,038 +0.10(+0.63%)
Nov 09, 2011 16.35 16.50 15.79 15.84 6,327,713 -1.09(-6.44%)
Nov 08, 2011 16.98 17.01 16.35 16.93 4,647,248 +0.10(+0.59%)
Nov 07, 2011 16.79 17.02 16.45 16.83 5,292,256 +0.16(+0.96%)
Nov 04, 2011 17.17 17.36 16.53 16.67 7,925,116 -0.73(-4.20%)
Nov 03, 2011 17.74 17.98 17.02 17.40 9,708,993 -0.06(-0.34%)
Nov 02, 2011 17.44 17.80 17.16 17.46 6,303,782 +0.41(+2.40%)
Nov 01, 2011 17.28 17.69 16.92 17.05 7,901,361 -0.73(-4.11%)
Oct 31, 2011 18.67 18.67 17.76 17.78 6,608,293 -1.20(-6.32%)
Oct 28, 2011 17.66 19.61 17.51 18.98 9,507,694 +1.86(+10.86%)
Oct 27, 2011 16.90 17.39 16.33 17.12 6,933,921 +1.18(+7.40%)
Oct 26, 2011 16.32 16.37 15.84 15.94 5,614,818 -0.15(-0.93%)
Oct 25, 2011 16.63 16.65 16.03 16.09 4,421,589 -0.65(-3.88%)
Oct 24, 2011 15.30 17.07 15.19 16.74 8,253,059 +1.45(+9.48%)
Oct 21, 2011 14.83 15.33 14.80 15.29 5,183,776 +0.70(+4.80%)
Oct 20, 2011 14.39 14.63 14.12 14.59 5,978,620 +0.19(+1.32%)
Oct 19, 2011 15.28 15.32 14.28 14.40 6,549,690 -0.92(-6.01%)
Oct 18, 2011 14.28 15.48 14.15 15.32 5,197,339 +0.99(+6.91%)
Oct 17, 2011 15.12 15.17 14.27 14.33 3,412,618 -0.89(-5.85%)
Oct 14, 2011 15.26 15.35 14.84 15.22 2,464,052 +0.22(+1.47%)
Oct 13, 2011 15.04 15.26 14.51 15.00 4,965,545 -0.17(-1.12%)
Oct 12, 2011 14.18 15.36 14.16 15.17 8,952,157 +1.22(+8.75%)
Oct 11, 2011 14.06 14.70 13.86 13.95 5,971,702 -0.20(-1.41%)
Oct 10, 2011 13.82 14.28 13.82 14.15 4,316,077 +0.64(+4.74%)
Oct 07, 2011 14.51 14.55 13.44 13.51 4,769,260 -0.88(-6.12%)
Oct 06, 2011 14.37 14.54 14.07 14.39 4,322,767 +0.55(+3.97%)
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.