CBRE Group Inc Class A (CBRE) Historical Stock Data
156.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBRE is down -0.03% a day on average. There have been 15 days where CBRE Group Inc Class A closed green and 15 days where CBRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 156.70 | 156.65 | ↓$0.05 (-0.03%) | 155.66 | 158.01 | 1.98M |
| 2025-12-09 | 155.76 | 156.02 | ↑$0.26 (0.17%) | 155.43 | 158.83 | 1.10M |
| 2025-12-08 | 160.16 | 155.39 | ↓$4.77 (-2.98%) | 155.16 | 160.16 | 1.62M |
| 2025-12-05 | 161.29 | 160.86 | ↓$0.43 (-0.27%) | 160.36 | 162.24 | 580.41K |
| 2025-12-04 | 162.30 | 161.47 | ↓$0.83 (-0.51%) | 160.61 | 162.98 | 823.95K |
| 2025-12-03 | 160.06 | 162.28 | ↑$2.22 (1.39%) | 159.21 | 162.86 | 797.86K |
| 2025-12-02 | 161.50 | 159.33 | ↓$2.17 (-1.34%) | 157.98 | 161.76 | 1.11M |
| 2025-12-01 | 160.21 | 159.34 | ↓$0.87 (-0.54%) | 159.12 | 161.44 | 817.80K |
| 2025-11-28 | 162.17 | 161.83 | ↓$0.34 (-0.21%) | 160.13 | 162.99 | 605.18K |
| 2025-11-26 | 161.49 | 162.21 | ↑$0.72 (0.45%) | 161.47 | 163.93 | 1.11M |
| 2025-11-25 | 159.13 | 162.21 | ↑$3.08 (1.94%) | 158.69 | 162.70 | 1.04M |
| 2025-11-24 | 156.47 | 158.05 | ↑$1.58 (1.01%) | 155.68 | 158.53 | 1.08M |
| 2025-11-21 | 153.26 | 156.79 | ↑$3.53 (2.30%) | 151.94 | 157.25 | 1M |
| 2025-11-20 | 153.15 | 151.58 | ↓$1.57 (-1.03%) | 151.52 | 156.51 | 1.04M |
| 2025-11-19 | 150.95 | 151.79 | ↑$0.84 (0.56%) | 150.59 | 153.16 | 1.04M |
| 2025-11-18 | 149.57 | 150.08 | ↑$0.51 (0.34%) | 148.88 | 151.44 | 1.06M |
| 2025-11-17 | 153.37 | 149.41 | ↓$3.96 (-2.58%) | 149.21 | 154.00 | 1.20M |
| 2025-11-14 | 152.90 | 153.66 | ↑$0.76 (0.50%) | 151.91 | 154.28 | 778.48K |
| 2025-11-13 | 154.03 | 153.17 | ↓$0.86 (-0.56%) | 152.61 | 156.50 | 1.11M |
| 2025-11-12 | 154.00 | 155.40 | ↑$1.40 (0.91%) | 154.00 | 156.93 | 892.92K |
| 2025-11-11 | 152.56 | 154.90 | ↑$2.34 (1.53%) | 151.80 | 155.86 | 1.11M |
| 2025-11-10 | 152.41 | 151.83 | ↓$0.58 (-0.38%) | 149.43 | 153.52 | 1.07M |
| 2025-11-07 | 150.48 | 152.65 | ↑$2.17 (1.44%) | 149.28 | 153.02 | 1.15M |
| 2025-11-06 | 150.74 | 149.99 | ↓$0.75 (-0.50%) | 149.97 | 152.01 | 1.09M |
| 2025-11-05 | 150.46 | 150.07 | ↓$0.39 (-0.26%) | 146.68 | 151.21 | 1.82M |
| 2025-11-04 | 150.42 | 151.44 | ↑$1.02 (0.68%) | 149.51 | 152.69 | 1.28M |
| 2025-11-03 | 151.09 | 150.61 | ↓$0.48 (-0.32%) | 147.85 | 151.84 | 1.31M |
| 2025-10-31 | 152.27 | 152.43 | ↑$0.16 (0.11%) | 150.55 | 153.22 | 1.08M |
| 2025-10-30 | 152.00 | 152.89 | ↑$0.89 (0.59%) | 150.50 | 155.40 | 1.41M |
| 2025-10-29 | 157.97 | 152.71 | ↓$5.26 (-3.33%) | 152.49 | 158.99 | 2.13M |
Create an account or log in to view more rows.
$CBRE when this finally break out we could see huge upside
$CBRE How can this stock move so little? Damn
$CBRE we need one good push to moon this.
$CBRE Buying more on Monday lets go
$CBRE nearing a decent swing entry point
$CBRE in it to win it
$CBRE eyeing for a scalp
$CBRE cant wait for next week
$CBRE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CBRE Like if the Hedgies are fucked