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 (%)
Sep 29, 2023	74.19	74.84	73.57	73.86	2,080,833	+0.56(+0.76%)
Sep 28, 2023	73.83	74.12	73.06	73.30	1,659,846	-0.19(-0.26%)
Sep 27, 2023	73.88	74.25	72.12	73.49	2,508,928	-0.18(-0.24%)
Sep 26, 2023	74.41	74.97	73.45	73.67	1,971,361	-1.31(-1.75%)
Sep 25, 2023	74.95	75.86	74.83	74.98	1,239,604	-0.19(-0.25%)
Sep 22, 2023	75.18	76.19	74.76	75.17	1,108,634	-0.01(-0.01%)
Sep 21, 2023	77.57	77.78	75.15	75.18	1,456,643	-2.91(-3.73%)
Sep 20, 2023	79.01	79.69	77.93	78.09	1,121,104	-0.29(-0.37%)
Sep 19, 2023	79.01	79.85	77.59	78.38	1,349,230	-0.55(-0.70%)
Sep 18, 2023	78.23	79.60	78.04	78.93	1,148,273	+0.51(+0.65%)
Sep 15, 2023	79.60	79.66	78.12	78.42	3,097,693	-1.33(-1.67%)
Sep 14, 2023	79.65	79.99	78.05	79.75	4,462,797	+0.68(+0.86%)
Sep 13, 2023	84.88	85.63	77.71	79.07	4,901,099	-5.69(-6.71%)
Sep 12, 2023	85.24	85.74	83.81	84.76	1,918,087	-0.60(-0.70%)
Sep 11, 2023	85.61	86.40	85.11	85.36	2,129,995	+0.12(+0.14%)
Sep 08, 2023	84.97	85.96	84.89	85.24	1,374,025	+0.24(+0.28%)
Sep 07, 2023	85.36	85.53	84.15	85.00	1,878,046	-0.84(-0.98%)
Sep 06, 2023	86.00	86.97	85.54	85.84	1,617,531	-0.03(-0.03%)
Sep 05, 2023	85.70	86.00	85.06	85.87	1,368,367	-0.15(-0.17%)

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.