Indicators

CBRE Group (NY: CBRE )

91.27 -0.78 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	84.76	85.93	84.46	85.62	1,502,348	+0.91(+1.07%)
Jul 28, 2022	83.11	84.78	82.69	84.71	1,137,948	+1.93(+2.33%)
Jul 27, 2022	81.99	82.90	80.87	82.78	1,606,537	+1.10(+1.35%)
Jul 26, 2022	82.39	82.49	81.27	81.68	1,586,211	-1.15(-1.39%)
Jul 25, 2022	82.40	83.28	82.40	82.83	1,472,468	+0.57(+0.69%)
Jul 22, 2022	82.16	82.46	81.39	82.26	1,412,818	+1.00(+1.23%)
Jul 21, 2022	79.96	81.31	79.60	81.26	1,594,460	+1.06(+1.32%)
Jul 20, 2022	79.24	80.27	78.90	80.20	1,273,270	+0.69(+0.87%)
Jul 19, 2022	79.15	79.78	78.80	79.51	1,458,523	+1.64(+2.11%)
Jul 18, 2022	78.60	79.17	77.58	77.87	1,907,681	-0.09(-0.12%)
Jul 15, 2022	75.88	78.08	75.58	77.96	1,831,494	+3.07(+4.10%)
Jul 14, 2022	73.61	75.04	73.51	74.89	1,995,234	-0.35(-0.47%)
Jul 13, 2022	75.32	75.87	74.17	75.24	2,285,087	-1.32(-1.72%)
Jul 12, 2022	75.27	77.28	75.27	76.56	2,029,458	+0.82(+1.08%)
Jul 11, 2022	75.20	76.25	75.20	75.74	856,718	-0.11(-0.15%)
Jul 08, 2022	75.50	76.33	75.17	75.85	1,231,395	-0.18(-0.24%)
Jul 07, 2022	75.83	76.44	75.15	76.03	1,501,936	+0.66(+0.88%)
Jul 06, 2022	76.78	77.31	75.27	75.37	2,055,200	-1.10(-1.44%)
Jul 05, 2022	74.45	76.47	74.13	76.47	1,681,935	+0.78(+1.03%)

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.