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.

DateOpenCloseChangeLowHighVolume
2022-05-1379.2980.80↑$1.51 (1.90%)78.7381.191.63M
2022-05-1277.7278.33↑$0.61 (0.78%)76.9878.662M
2022-05-1178.5578.09↓$0.46 (-0.59%)77.5679.812.30M
2022-05-1080.3678.54↓$1.82 (-2.26%)77.1681.022.56M
2022-05-0980.5079.51↓$0.99 (-1.23%)78.9681.752.46M
2022-05-0681.4581.22↓$0.23 (-0.28%)80.2283.112.18M
2022-05-0584.3281.77↓$2.55 (-3.02%)81.2085.922.49M
2022-05-0483.4085.57↑$2.17 (2.60%)82.2285.581.99M
2022-05-0382.3083.58↑$1.28 (1.56%)81.8884.261.56M
2022-05-0283.5282.44↓$1.08 (-1.29%)80.4784.091.70M
2022-04-2985.0283.04↓$1.98 (-2.33%)82.8785.992.18M
2022-04-2884.0885.61↑$1.53 (1.82%)83.3085.961.44M
2022-04-2782.9382.93↑$0.00 (0.00%)82.6284.221.86M
2022-04-2683.8182.64↓$1.17 (-1.40%)82.6484.011.74M
2022-04-2583.6484.66↑$1.02 (1.22%)82.8484.872.01M
2022-04-2286.4384.57↓$1.86 (-2.15%)84.4186.522.01M
2022-04-2188.7386.54↓$2.19 (-2.47%)86.3889.761.48M
2022-04-2086.9587.63↑$0.68 (0.78%)86.9388.592.51M
2022-04-1985.8186.46↑$0.65 (0.76%)85.6987.373.41M
2022-04-1885.4285.64↑$0.22 (0.26%)85.1486.371.67M
2022-04-1485.6485.56↓$0.08 (-0.09%)85.4587.321.27M
2022-04-1385.6486.40↑$0.76 (0.89%)85.6487.161.33M
2022-04-1287.0485.93↓$1.11 (-1.28%)85.6288.501.75M
2022-04-1186.0186.63↑$0.62 (0.72%)85.6087.612.68M
2022-04-0887.0986.44↓$0.65 (-0.75%)86.0787.681.57M
2022-04-0788.2286.77↓$1.45 (-1.64%)85.5788.671.57M
2022-04-0689.9489.00↓$0.94 (-1.05%)88.6390.321.77M
2022-04-0592.3290.92↓$1.40 (-1.52%)90.3892.801.49M
2022-04-0492.0992.25↑$0.16 (0.17%)91.3592.541.26M
2022-04-0192.0091.73↓$0.27 (-0.29%)91.0992.801.53M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$CBRE I warned everyone this company sucks

0 Like Report
iburnmoney

$CBRE today will be a nice green day LFG!!!

0 Like Report
foreverbullish

$CBRE Soon may the tendieman come
to send this rocket into the sun

????

0 Like Report