CBRE Group (NY: CBRE )

85.32 USD -1.27 (-1.47%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 86.51 88.24 86.25 86.59 1,885,887 -0.31(-0.36%)
May 07, 2021 85.22 87.06 85.04 86.90 1,271,396 +1.58(+1.85%)
May 06, 2021 85.37 85.37 83.67 85.32 2,082,407 +0.36(+0.42%)
May 05, 2021 85.88 86.14 84.52 84.96 1,632,264 -0.47(-0.55%)
May 04, 2021 84.97 86.07 84.53 85.43 1,477,261 +0.04(+0.05%)
May 03, 2021 85.93 86.05 84.49 85.39 1,312,775 +0.19(+0.22%)
Apr 30, 2021 84.94 85.69 84.00 85.20 1,382,400 +0.05(+0.06%)
Apr 29, 2021 83.51 85.70 82.91 85.15 1,584,559 +2.52(+3.05%)
Apr 28, 2021 83.55 83.55 82.30 82.63 1,394,916 -0.85(-1.02%)
Apr 27, 2021 83.98 84.35 83.09 83.48 1,328,224 -0.57(-0.68%)
Apr 26, 2021 83.50 84.33 83.47 84.05 1,445,611 +1.15(+1.39%)
Apr 23, 2021 81.66 83.34 81.09 82.90 1,369,400 +1.29(+1.58%)
Apr 22, 2021 81.84 82.33 80.79 81.61 1,574,764 +0.31(+0.38%)
Apr 21, 2021 81.08 81.71 80.20 81.30 2,475,886 -0.11(-0.14%)
Apr 20, 2021 81.86 82.83 80.58 81.41 1,372,288 -0.93(-1.13%)
Apr 19, 2021 81.40 82.52 81.12 82.34 1,222,805 +0.52(+0.64%)
Apr 16, 2021 82.20 82.50 81.31 81.82 1,369,500 +0.04(+0.05%)
Apr 15, 2021 81.31 82.07 80.73 81.78 1,524,395 +0.76(+0.94%)
Apr 14, 2021 79.11 81.77 78.87 81.02 1,367,216 +2.08(+2.63%)
Apr 13, 2021 80.94 81.32 78.86 78.94 2,113,266 -2.04(-2.52%)
Apr 12, 2021 80.17 81.09 79.08 80.98 1,172,179 +0.56(+0.70%)
Apr 09, 2021 79.16 80.67 78.98 80.42 954,600 +1.65(+2.09%)
Apr 08, 2021 78.26 79.11 77.90 78.77 1,447,989 +0.37(+0.47%)
Apr 07, 2021 79.75 79.75 77.72 78.40 1,786,880 -1.24(-1.56%)
Apr 06, 2021 80.44 80.90 78.71 79.64 1,612,382 -1.29(-1.59%)
Apr 05, 2021 80.76 81.30 80.10 80.93 2,370,364 +0.88(+1.10%)
Apr 01, 2021 79.81 80.10 78.79 80.05 1,784,700 +0.94(+1.19%)
Mar 31, 2021 78.94 79.91 78.10 79.11 2,628,796 -0.01(-0.01%)
Mar 30, 2021 77.41 79.33 77.10 79.12 2,002,486 +1.82(+2.35%)
Mar 29, 2021 78.09 79.05 77.00 77.30 1,296,107 -1.79(-2.26%)
Mar 26, 2021 77.30 79.18 76.31 79.09 1,250,200 +2.66(+3.48%)
Mar 25, 2021 73.23 76.65 72.88 76.43 1,442,474 +2.27(+3.06%)
Mar 24, 2021 75.16 76.17 74.10 74.16 1,377,352 -0.82(-1.09%)
Mar 23, 2021 75.58 76.18 74.61 74.98 2,209,530 -0.95(-1.25%)
Mar 22, 2021 76.94 77.16 75.62 75.93 1,656,386 -0.81(-1.06%)
Mar 19, 2021 78.05 78.24 76.53 76.74 2,416,100 -1.61(-2.05%)
Mar 18, 2021 78.82 80.24 78.01 78.35 1,014,275 -0.97(-1.22%)
Mar 17, 2021 78.41 79.40 77.43 79.32 1,117,553 +0.97(+1.24%)
Mar 16, 2021 80.50 81.32 78.03 78.35 1,350,065 -2.22(-2.76%)
Mar 15, 2021 79.04 80.64 77.53 80.57 1,561,720 +1.29(+1.63%)
Mar 12, 2021 78.48 79.36 78.31 79.28 1,128,000 +0.72(+0.92%)
Mar 11, 2021 77.13 79.12 76.32 78.56 1,585,371 +1.75(+2.28%)
Mar 10, 2021 75.75 77.39 75.06 76.81 1,699,125 +1.86(+2.48%)
Mar 09, 2021 77.36 77.63 74.90 74.95 1,980,462 -1.74(-2.27%)
Mar 08, 2021 77.48 77.77 75.98 76.69 1,464,548 -0.59(-0.76%)
Mar 05, 2021 77.12 78.11 74.77 77.28 1,727,900 +0.65(+0.85%)
Mar 04, 2021 78.14 78.56 75.33 76.63 2,260,671 -1.28(-1.64%)
Mar 03, 2021 77.91 79.40 77.30 77.91 2,068,099 -0.08(-0.10%)
Mar 02, 2021 77.76 78.78 77.00 77.99 2,371,194 +0.44(+0.57%)
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.