Indicators

CBRE Group (NY: CBRE )

88.13 -2.09 (-2.32%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	61.19	61.40	60.37	61.14	4,042,215	+0.01(+0.02%)
Nov 27, 2020	61.27	61.73	60.64	61.13	643,000	-0.13(-0.21%)
Nov 25, 2020	61.40	61.73	60.53	61.26	1,141,500	-0.20(-0.33%)
Nov 24, 2020	60.43	61.90	59.98	61.46	1,457,888	+1.68(+2.81%)
Nov 23, 2020	58.94	59.99	58.18	59.78	1,353,139	+1.48(+2.54%)
Nov 20, 2020	58.25	58.59	57.34	58.30	1,325,000	-0.17(-0.29%)
Nov 19, 2020	57.72	58.59	56.56	58.47	1,645,491	+0.34(+0.58%)
Nov 18, 2020	60.43	60.43	58.07	58.13	1,493,060	-2.36(-3.90%)
Nov 17, 2020	58.98	60.97	58.02	60.49	1,798,435	+0.57(+0.95%)
Nov 16, 2020	59.64	60.40	58.72	59.92	1,879,303	+2.09(+3.61%)
Nov 13, 2020	56.02	58.06	55.73	57.83	1,336,400	+2.55(+4.61%)
Nov 12, 2020	56.05	56.14	54.90	55.28	1,752,870	-1.03(-1.83%)
Nov 11, 2020	56.94	56.94	55.34	56.31	1,687,803	-0.22(-0.39%)
Nov 10, 2020	58.09	59.15	56.22	56.53	2,005,972	-1.62(-2.79%)
Nov 09, 2020	57.91	62.41	57.28	58.15	4,741,450	+5.88(+11.25%)
Nov 06, 2020	53.12	53.36	51.76	52.27	1,055,500	-0.65(-1.23%)
Nov 05, 2020	52.53	53.43	52.10	52.92	1,220,183	+0.93(+1.79%)
Nov 04, 2020	51.62	53.34	50.79	51.99	1,160,658	+0.06(+0.12%)
Nov 03, 2020	53.72	53.72	50.58	51.93	1,774,565	-0.74(-1.40%)

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.