CBRE Group (NY: CBRE )

130.18 -0.79 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 131.93 132.71 130.08 130.18 1,186,242 -0.79(-0.60%)
Oct 31, 2024 130.81 132.16 130.10 130.97 2,110,002 -1.05(-0.80%)
Oct 30, 2024 130.88 133.65 130.88 132.02 1,462,863 +1.11(+0.85%)
Oct 29, 2024 131.20 131.52 129.44 130.91 3,557,615 -0.68(-0.52%)
Oct 28, 2024 132.78 133.41 131.34 131.59 2,427,756 -0.95(-0.72%)
Oct 25, 2024 134.66 134.90 131.61 132.54 2,186,354 -0.96(-0.72%)
Oct 24, 2024 130.63 136.06 129.00 133.50 4,569,583 +10.38(+8.43%)
Oct 23, 2024 121.97 123.37 121.16 123.12 1,870,120 +0.39(+0.32%)
Oct 22, 2024 123.16 123.92 122.64 122.73 1,155,382 -0.79(-0.64%)
Oct 21, 2024 124.99 126.00 123.38 123.52 1,905,402 -2.16(-1.72%)
Oct 18, 2024 125.50 125.98 124.66 125.68 1,509,720 +0.75(+0.60%)
Oct 17, 2024 124.16 125.68 122.83 124.93 2,472,286 +0.56(+0.45%)
Oct 16, 2024 122.49 124.57 122.08 124.37 1,210,370 +1.60(+1.30%)
Oct 15, 2024 122.95 123.81 122.39 122.77 1,620,199 +0.68(+0.56%)
Oct 14, 2024 121.24 122.39 120.90 122.09 915,610 +0.16(+0.13%)
Oct 11, 2024 120.22 122.12 120.14 121.93 881,212 +2.42(+2.02%)
Oct 10, 2024 119.73 120.66 119.05 119.51 1,449,624 -1.39(-1.15%)
Oct 09, 2024 120.48 121.81 120.25 120.90 968,152 -0.13(-0.11%)
Oct 08, 2024 120.00 121.93 119.70 121.03 1,529,175 +1.81(+1.52%)
Oct 07, 2024 120.13 120.45 118.24 119.22 1,240,726 -1.62(-1.34%)
Oct 04, 2024 122.74 122.89 120.54 120.84 1,086,831 -1.68(-1.37%)
Oct 03, 2024 124.55 125.22 122.12 122.52 1,539,108 -2.47(-1.98%)
Oct 02, 2024 122.81 125.43 122.56 124.99 1,862,425 +1.24(+1.00%)
Oct 01, 2024 124.82 124.97 121.74 123.75 1,323,132 -0.73(-0.59%)
Sep 30, 2024 123.17 124.84 122.53 124.48 1,785,134 +1.31(+1.06%)
Sep 27, 2024 124.10 124.15 122.89 123.17 1,817,338 -0.31(-0.25%)
Sep 26, 2024 123.14 123.81 122.06 123.48 1,781,642 +1.12(+0.92%)
Sep 25, 2024 123.50 124.06 121.72 122.36 2,044,353 -1.00(-0.81%)
Sep 24, 2024 121.81 123.59 121.17 123.36 1,380,876 +1.55(+1.27%)
Sep 23, 2024 122.14 122.83 120.84 121.81 1,203,311 +0.21(+0.17%)
Sep 20, 2024 121.27 122.29 120.75 121.60 3,503,441 -0.89(-0.73%)
Sep 19, 2024 122.00 122.59 120.69 122.49 1,831,110 +2.14(+1.78%)
Sep 18, 2024 118.80 121.23 117.85 120.35 1,583,692 +2.18(+1.84%)
Sep 17, 2024 119.76 120.79 117.97 118.17 1,763,225 -1.33(-1.11%)
Sep 16, 2024 119.13 120.52 117.91 119.50 1,108,730 +0.84(+0.71%)
Sep 13, 2024 118.00 119.18 117.10 118.66 1,289,448 +1.18(+1.00%)
Sep 12, 2024 117.11 117.96 116.17 117.48 1,344,713 +0.36(+0.31%)
Sep 11, 2024 115.37 117.41 113.93 117.12 1,636,895 +0.32(+0.27%)
Sep 10, 2024 115.39 117.04 114.71 116.80 1,239,923 +1.54(+1.34%)
Sep 09, 2024 113.78 115.56 112.49 115.26 1,514,553 +1.71(+1.51%)
Sep 06, 2024 114.06 115.24 112.38 113.55 1,659,614 -0.60(-0.53%)
Sep 05, 2024 114.97 115.34 113.76 114.15 1,574,452 -0.64(-0.56%)
Sep 04, 2024 115.65 116.66 114.67 114.79 1,406,879 -0.87(-0.75%)
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.