Indicators

CBRE Group (NY: CBRE )

87.33 +0.31 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.21	44.29	42.81	43.98	6,324,100	-0.14(-0.32%)
May 28, 2020	45.72	45.98	43.97	44.12	2,731,451	-1.03(-2.28%)
May 27, 2020	45.00	45.60	43.27	45.15	2,177,953	+1.21(+2.75%)
May 26, 2020	42.36	44.73	42.36	43.94	3,112,036	+3.64(+9.03%)
May 22, 2020	40.80	40.92	40.08	40.30	2,598,100	-0.45(-1.10%)
May 21, 2020	39.42	40.84	39.42	40.75	2,707,658	+1.15(+2.90%)
May 20, 2020	38.82	39.96	38.61	39.60	2,634,519	+1.63(+4.29%)
May 19, 2020	38.98	39.10	37.95	37.97	2,162,163	-1.12(-2.87%)
May 18, 2020	37.77	39.56	37.54	39.09	2,455,657	+3.10(+8.61%)
May 15, 2020	35.59	36.44	35.12	35.99	1,820,500	+0.14(+0.39%)
May 14, 2020	34.06	35.91	33.03	35.85	2,629,056	+1.01(+2.90%)
May 13, 2020	36.70	36.86	34.20	34.84	4,229,462	-2.36(-6.34%)
May 12, 2020	40.82	40.96	37.15	37.20	1,996,416	-3.62(-8.87%)
May 11, 2020	41.18	41.18	40.47	40.82	1,857,576	-0.78(-1.88%)
May 08, 2020	41.65	42.54	41.40	41.60	1,370,000	+0.71(+1.74%)
May 07, 2020	39.63	41.83	38.20	40.89	2,187,444	+2.74(+7.18%)
May 06, 2020	40.06	40.58	38.13	38.15	2,399,866	-1.44(-3.64%)
May 05, 2020	40.29	41.40	39.53	39.59	2,423,598	+0.20(+0.51%)
May 04, 2020	38.69	39.52	38.55	39.39	1,718,563	-0.31(-0.78%)

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.