Indicators

CBRE Group (NY: CBRE )

92.05 -0.21 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	85.02	85.99	82.87	83.04	2,198,776	-2.57(-3.00%)
Apr 28, 2022	84.08	85.97	83.30	85.61	1,441,725	+2.68(+3.23%)
Apr 27, 2022	82.93	84.23	82.62	82.93	1,862,498	+0.29(+0.35%)
Apr 26, 2022	83.81	84.02	82.63	82.64	1,738,083	-2.02(-2.39%)
Apr 25, 2022	83.64	84.87	82.83	84.66	2,058,803	+0.09(+0.11%)
Apr 22, 2022	86.43	86.52	84.41	84.57	2,010,920	-1.97(-2.28%)
Apr 21, 2022	88.73	89.76	86.34	86.54	1,558,463	-1.09(-1.24%)
Apr 20, 2022	86.95	88.59	86.63	87.63	2,807,867	+1.17(+1.35%)
Apr 19, 2022	85.81	87.37	85.69	86.46	3,408,494	+0.82(+0.96%)
Apr 18, 2022	85.42	86.37	85.14	85.64	1,707,894	+0.08(+0.09%)
Apr 14, 2022	86.62	87.37	85.45	85.56	1,265,601	-0.84(-0.97%)
Apr 13, 2022	85.64	87.16	85.64	86.40	1,328,909	+0.47(+0.55%)
Apr 12, 2022	87.04	88.52	85.62	85.93	1,747,785	-0.70(-0.81%)
Apr 11, 2022	86.01	87.61	85.60	86.63	2,702,424	+0.19(+0.22%)
Apr 08, 2022	87.09	87.68	86.07	86.44	1,573,421	-0.33(-0.38%)
Apr 07, 2022	88.22	88.67	85.55	86.77	2,171,797	-2.23(-2.51%)
Apr 06, 2022	89.94	90.37	88.63	89.00	1,771,649	-1.92(-2.11%)
Apr 05, 2022	92.32	92.80	90.35	90.92	1,486,119	-1.33(-1.44%)
Apr 04, 2022	92.09	92.54	91.37	92.25	1,407,342	+0.52(+0.57%)

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.