CBRE Group Inc Class A (CBRE) Historical Stock Data
86.32 ↓0.29 (-0.33%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CBRE is down -0.40% a day on average. There have been 9 days where CBRE Group Inc Class A closed green and 21 days where CBRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 86.49 | 86.32 | ↓$0.17 (-0.20%) | 85.31 | 87.09 | 2.52M |
| 2024-05-03 | 86.21 | 86.61 | ↑$0.40 (0.46%) | 85.30 | 89.12 | 2.30M |
| 2024-05-02 | 87.31 | 86.79 | ↓$0.52 (-0.60%) | 86.22 | 87.52 | 2.22M |
| 2024-05-01 | 86.94 | 86.27 | ↓$0.67 (-0.77%) | 85.74 | 87.88 | 1.33M |
| 2024-04-30 | 86.99 | 86.89 | ↓$0.10 (-0.11%) | 86.71 | 88.28 | 1.85M |
| 2024-04-29 | 88.24 | 87.94 | ↓$0.30 (-0.34%) | 87.43 | 88.75 | 1.04M |
| 2024-04-26 | 87.23 | 87.33 | ↑$0.10 (0.11%) | 87.15 | 88.21 | 1.08M |
| 2024-04-25 | 85.78 | 87.02 | ↑$1.24 (1.45%) | 84.82 | 87.10 | 1.63M |
| 2024-04-24 | 87.49 | 86.77 | ↓$0.72 (-0.82%) | 85.95 | 87.49 | 0.99M |
| 2024-04-23 | 86.35 | 87.11 | ↑$0.76 (0.88%) | 86.26 | 87.86 | 2.30M |
| 2024-04-22 | 85.42 | 86.04 | ↑$0.62 (0.73%) | 84.64 | 86.43 | 1.78M |
| 2024-04-19 | 85.14 | 84.90 | ↓$0.24 (-0.28%) | 84.33 | 85.54 | 1.78M |
| 2024-04-18 | 85.23 | 85.14 | ↓$0.09 (-0.11%) | 84.69 | 86.06 | 1.53M |
| 2024-04-17 | 85.77 | 85.14 | ↓$0.63 (-0.73%) | 84.92 | 86.10 | 1.40M |
| 2024-04-16 | 86.53 | 85.50 | ↓$1.03 (-1.19%) | 84.71 | 86.79 | 2.65M |
| 2024-04-15 | 90.55 | 86.99 | ↓$3.56 (-3.93%) | 86.75 | 90.55 | 1.91M |
| 2024-04-12 | 89.86 | 89.39 | ↓$0.47 (-0.52%) | 88.88 | 90.22 | 1.63M |
| 2024-04-11 | 91.45 | 90.68 | ↓$0.77 (-0.84%) | 90.07 | 91.67 | 1.63M |
| 2024-04-10 | 93.66 | 91.33 | ↓$2.33 (-2.49%) | 90.68 | 93.66 | 1.66M |
| 2024-04-09 | 96.57 | 96.20 | ↓$0.37 (-0.38%) | 94.81 | 96.94 | 1.30M |
| 2024-04-08 | 96.86 | 96.51 | ↓$0.35 (-0.36%) | 96.15 | 96.92 | 0.92M |
| 2024-04-05 | 94.99 | 96.14 | ↑$1.15 (1.21%) | 94.87 | 96.53 | 1.08M |
| 2024-04-04 | 97.00 | 95.46 | ↓$1.54 (-1.59%) | 95.08 | 97.35 | 810.54K |
| 2024-04-03 | 94.17 | 95.43 | ↑$1.26 (1.34%) | 93.90 | 96.06 | 1.31M |
| 2024-04-02 | 93.90 | 94.35 | ↑$0.45 (0.48%) | 93.11 | 94.51 | 1.14M |
| 2024-04-01 | 97.01 | 94.98 | ↓$2.03 (-2.09%) | 94.87 | 97.18 | 1.18M |
| 2024-03-28 | 97.31 | 97.24 | ↓$0.07 (-0.07%) | 97.18 | 98.06 | 1.72M |
| 2024-03-27 | 96.71 | 96.84 | ↑$0.13 (0.13%) | 96.21 | 97.48 | 1.35M |
| 2024-03-26 | 96.14 | 95.90 | ↓$0.24 (-0.25%) | 95.52 | 96.91 | 1.37M |
| 2024-03-25 | 96.69 | 95.71 | ↓$0.98 (-1.01%) | 95.40 | 96.97 | 1.25M |
Create an account or log in to view more rows.
$CBRE why spike ?
$CBRE prepare your cash to buy dip
$CBRE my hands are made out of diamonds
$CBRE gonna come down hard today
$CBRE getting this mare ready to run today
$CBRE gonna come down hard today
$CBRE Was last two days consolidation??
$CBRE only getting stronger
$CBRE my lotto for earnings
$CBRE Buy Buy Buy