Indicators

CBRE Group (NY: CBRE )

90.22 +2.78 (+3.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	83.64	85.55	83.50	85.51	1,588,179	+1.84(+2.20%)
Jan 30, 2023	83.50	84.82	83.15	83.67	963,224	-0.79(-0.94%)
Jan 27, 2023	83.19	84.50	82.80	84.46	1,170,755	+0.36(+0.43%)
Jan 26, 2023	83.59	84.14	82.05	84.10	1,311,550	+1.05(+1.26%)
Jan 25, 2023	82.00	83.05	81.15	83.05	1,123,672	-0.15(-0.18%)
Jan 24, 2023	84.57	84.85	83.09	83.20	1,097,851	-1.87(-2.20%)
Jan 23, 2023	84.62	85.25	83.70	85.07	804,240	+0.78(+0.93%)
Jan 20, 2023	83.33	84.46	82.36	84.29	1,081,415	+0.90(+1.08%)
Jan 19, 2023	82.85	83.90	82.20	83.39	1,549,647	-0.22(-0.26%)
Jan 18, 2023	85.05	85.52	83.30	83.61	1,453,069	-1.09(-1.29%)
Jan 17, 2023	86.02	86.42	84.52	84.70	1,900,617	-1.41(-1.64%)
Jan 13, 2023	84.58	86.52	84.45	86.11	1,480,718	+0.48(+0.56%)
Jan 12, 2023	85.56	85.97	84.50	85.63	1,364,382	+0.80(+0.94%)
Jan 11, 2023	83.33	85.01	83.14	84.83	1,204,653	+2.10(+2.54%)
Jan 10, 2023	81.27	83.02	80.81	82.73	1,155,707	+0.97(+1.19%)
Jan 09, 2023	81.47	82.84	80.80	81.76	1,805,808	+0.84(+1.04%)
Jan 06, 2023	78.99	81.28	78.37	80.92	1,083,824	+2.49(+3.17%)
Jan 05, 2023	78.78	79.34	77.59	78.43	1,002,886	-1.29(-1.62%)
Jan 04, 2023	79.57	80.20	79.19	79.72	1,258,534	+1.28(+1.63%)

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.