Indicators

CBRE Group (NY: CBRE )

89.61 -0.81 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	97.72	101.70		101.34	1,893,176	+3.01(+3.06%)
Jan 28, 2022	95.94	98.30	94.39	98.33	1,696,475	+2.96(+3.10%)
Jan 27, 2022	98.09	99.46	94.95	95.37	1,423,133	-1.35(-1.40%)
Jan 26, 2022	97.12	100.07	95.96	96.72	1,810,185	+0.86(+0.90%)
Jan 25, 2022	99.04	100.22	95.73	95.86	2,757,016	-4.89(-4.85%)
Jan 24, 2022	99.16	100.85	96.20	100.75	1,950,517	-0.76(-0.75%)
Jan 21, 2022	100.90	102.53	100.10	101.51	1,848,793	+1.80(+1.81%)
Jan 20, 2022	99.78	102.09	98.96	99.71	1,939,155	+0.82(+0.83%)
Jan 19, 2022	102.14	102.22	98.86	98.89	1,305,939	-2.52(-2.48%)
Jan 18, 2022	102.45	102.67	101.01	101.41	1,172,004	-2.42(-2.33%)
Jan 14, 2022				103.83	0	-1.85(-1.75%)
Jan 13, 2022	106.95	107.67	105.43	105.68	724,950	-0.80(-0.75%)
Jan 12, 2022	105.89	107.06	105.70	106.48	964,792	+1.20(+1.14%)
Jan 11, 2022	103.63	105.47	101.50	105.28	1,014,025	+1.88(+1.82%)
Jan 10, 2022	104.10	104.65	101.60	103.40	1,247,482	-1.38(-1.32%)
Jan 07, 2022	105.06	106.33	104.54	104.78	1,023,849	-0.93(-0.88%)
Jan 06, 2022	107.32	107.77	105.43	105.71	1,196,844	-1.01(-0.95%)
Jan 05, 2022	110.18	110.67	106.43	106.72	1,172,191	-3.58(-3.25%)
Jan 04, 2022	110.00	111.00	109.12	110.30	1,390,405	+1.63(+1.50%)

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.