CBRE Group Inc (CBRE) Historical Stock Data
80.80 ↑2.47 (3.15%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, CBRE is down -0.34% a day on average. There have been 13 days where CBRE Group Inc closed green and 17 days where CBRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 79.29 | 80.80 | ↑$1.51 (1.90%) | 78.73 | 81.19 | 1.63M |
| 2022-05-12 | 77.72 | 78.33 | ↑$0.61 (0.78%) | 76.98 | 78.66 | 2M |
| 2022-05-11 | 78.55 | 78.09 | ↓$0.46 (-0.59%) | 77.56 | 79.81 | 2.30M |
| 2022-05-10 | 80.36 | 78.54 | ↓$1.82 (-2.26%) | 77.16 | 81.02 | 2.56M |
| 2022-05-09 | 80.50 | 79.51 | ↓$0.99 (-1.23%) | 78.96 | 81.75 | 2.46M |
| 2022-05-06 | 81.45 | 81.22 | ↓$0.23 (-0.28%) | 80.22 | 83.11 | 2.18M |
| 2022-05-05 | 84.32 | 81.77 | ↓$2.55 (-3.02%) | 81.20 | 85.92 | 2.49M |
| 2022-05-04 | 83.40 | 85.57 | ↑$2.17 (2.60%) | 82.22 | 85.58 | 1.99M |
| 2022-05-03 | 82.30 | 83.58 | ↑$1.28 (1.56%) | 81.88 | 84.26 | 1.56M |
| 2022-05-02 | 83.52 | 82.44 | ↓$1.08 (-1.29%) | 80.47 | 84.09 | 1.70M |
| 2022-04-29 | 85.02 | 83.04 | ↓$1.98 (-2.33%) | 82.87 | 85.99 | 2.18M |
| 2022-04-28 | 84.08 | 85.61 | ↑$1.53 (1.82%) | 83.30 | 85.96 | 1.44M |
| 2022-04-27 | 82.93 | 82.93 | ↑$0.00 (0.00%) | 82.62 | 84.22 | 1.86M |
| 2022-04-26 | 83.81 | 82.64 | ↓$1.17 (-1.40%) | 82.64 | 84.01 | 1.74M |
| 2022-04-25 | 83.64 | 84.66 | ↑$1.02 (1.22%) | 82.84 | 84.87 | 2.01M |
| 2022-04-22 | 86.43 | 84.57 | ↓$1.86 (-2.15%) | 84.41 | 86.52 | 2.01M |
| 2022-04-21 | 88.73 | 86.54 | ↓$2.19 (-2.47%) | 86.38 | 89.76 | 1.48M |
| 2022-04-20 | 86.95 | 87.63 | ↑$0.68 (0.78%) | 86.93 | 88.59 | 2.51M |
| 2022-04-19 | 85.81 | 86.46 | ↑$0.65 (0.76%) | 85.69 | 87.37 | 3.41M |
| 2022-04-18 | 85.42 | 85.64 | ↑$0.22 (0.26%) | 85.14 | 86.37 | 1.67M |
| 2022-04-14 | 85.64 | 85.56 | ↓$0.08 (-0.09%) | 85.45 | 87.32 | 1.27M |
| 2022-04-13 | 85.64 | 86.40 | ↑$0.76 (0.89%) | 85.64 | 87.16 | 1.33M |
| 2022-04-12 | 87.04 | 85.93 | ↓$1.11 (-1.28%) | 85.62 | 88.50 | 1.75M |
| 2022-04-11 | 86.01 | 86.63 | ↑$0.62 (0.72%) | 85.60 | 87.61 | 2.68M |
| 2022-04-08 | 87.09 | 86.44 | ↓$0.65 (-0.75%) | 86.07 | 87.68 | 1.57M |
| 2022-04-07 | 88.22 | 86.77 | ↓$1.45 (-1.64%) | 85.57 | 88.67 | 1.57M |
| 2022-04-06 | 89.94 | 89.00 | ↓$0.94 (-1.05%) | 88.63 | 90.32 | 1.77M |
| 2022-04-05 | 92.32 | 90.92 | ↓$1.40 (-1.52%) | 90.38 | 92.80 | 1.49M |
| 2022-04-04 | 92.09 | 92.25 | ↑$0.16 (0.17%) | 91.35 | 92.54 | 1.26M |
| 2022-04-01 | 92.00 | 91.73 | ↓$0.27 (-0.29%) | 91.09 | 92.80 | 1.53M |
Create an account or log in to view more rows.
$CBRE I warned everyone this company sucks
$CBRE just waiting ….
$CBRE the end is near
$CBRE today will be a nice green day LFG!!!
$CBRE holy fuck
$CBRE we finna be at the top yo
$CBRE very nice
$CBRE said y’all dumb af
$CBRE is going to have a run next month
$CBRE Soon may the tendieman come
to send this rocket into the sun
????