Skip to main content

CBRE Group (NY:CBRE)

126.47 +0.94 (+0.74%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 126.65 127.35 124.71 125.53 1,327,600 +0.52(+0.42%)
May 07, 2025 124.03 125.94 123.92 125.01 1,081,461 +1.13(+0.91%)
May 06, 2025 123.94 125.44 123.35 123.88 1,048,681 -2.08(-1.65%)
May 05, 2025 125.91 127.23 125.31 125.96 1,314,199 -0.61(-0.48%)
May 02, 2025 126.05 127.33 124.69 126.57 1,157,316 +3.05(+2.47%)
May 01, 2025 122.86 125.64 122.07 123.52 1,591,612 +1.34(+1.10%)
Apr 30, 2025 119.66 122.38 118.58 122.18 1,716,430 +0.43(+0.35%)
Apr 29, 2025 120.78 122.24 119.51 121.75 1,438,772 +0.39(+0.32%)
Apr 28, 2025 120.48 122.51 120.00 121.36 1,337,370 +0.63(+0.52%)
Apr 25, 2025 121.64 122.74 120.38 120.73 1,717,608 -2.15(-1.75%)
Apr 24, 2025 118.79 126.77 117.97 122.88 3,168,929 +0.83(+0.68%)
Apr 23, 2025 122.36 125.95 120.99 122.05 3,440,752 +3.86(+3.27%)
Apr 22, 2025 117.30 118.69 116.52 118.19 1,634,394 +2.63(+2.28%)
Apr 21, 2025 116.63 117.15 113.74 115.56 2,845,679 -2.06(-1.75%)
Apr 17, 2025 116.82 119.33 116.48 117.62 1,962,966 +0.41(+0.35%)
Apr 16, 2025 117.76 119.56 115.54 117.21 1,902,320 -1.47(-1.24%)
Apr 15, 2025 119.37 120.64 118.43 118.68 1,662,838 -0.33(-0.28%)
Apr 14, 2025 118.49 119.67 116.49 119.01 1,838,872 +3.06(+2.64%)
Apr 11, 2025 115.72 117.17 112.54 115.95 2,605,826 -0.70(-0.60%)
Apr 10, 2025 118.14 119.00 113.25 116.65 2,613,893 -4.62(-3.81%)
Apr 09, 2025 110.49 122.24 108.45 121.27 4,840,092 +7.33(+6.43%)
Apr 08, 2025 121.45 123.03 111.59 113.94 2,687,153 -3.21(-2.74%)
Apr 07, 2025 116.02 121.00 112.52 117.15 2,881,580 -0.93(-0.79%)
Apr 04, 2025 118.30 120.88 114.46 118.08 2,543,476 -5.76(-4.65%)
Apr 03, 2025 129.09 130.86 123.60 123.84 2,680,194 -9.45(-7.09%)
Apr 02, 2025 128.94 133.71 128.94 133.29 1,177,019 +2.28(+1.74%)
Apr 01, 2025 131.25 131.72 128.29 131.01 1,445,060 +0.23(+0.18%)
Mar 31, 2025 127.70 131.46 127.08 130.78 2,424,188 +1.32(+1.02%)
Mar 28, 2025 131.66 133.22 128.59 129.46 1,218,813 -2.06(-1.57%)
Mar 27, 2025 132.26 133.58 130.61 131.52 1,779,013 -1.10(-0.83%)
Mar 26, 2025 134.19 135.17 132.20 132.62 1,063,383 -1.15(-0.86%)
Mar 25, 2025 133.82 135.33 132.47 133.77 1,362,409 -0.10(-0.07%)
Mar 24, 2025 132.25 134.48 131.11 133.87 1,269,034 +4.09(+3.15%)
Mar 21, 2025 128.74 129.94 126.87 129.78 3,452,888 -0.35(-0.27%)
Mar 20, 2025 127.88 131.59 127.31 130.13 1,428,650 +1.40(+1.09%)
Mar 19, 2025 126.98 129.66 126.12 128.73 2,341,147 +2.42(+1.92%)
Mar 18, 2025 127.11 128.73 125.83 126.31 1,734,017 -2.39(-1.86%)
Mar 17, 2025 125.69 129.49 125.28 128.70 1,521,753 +3.12(+2.48%)
Mar 14, 2025 123.47 125.63 121.85 125.58 2,107,746 +3.79(+3.11%)
Mar 13, 2025 126.56 127.64 121.00 121.79 2,063,118 -5.45(-4.28%)
Mar 12, 2025 128.74 129.29 127.00 127.24 2,288,034 +1.41(+1.12%)
Mar 11, 2025 126.31 128.02 124.16 125.83 2,811,652 -0.09(-0.07%)
Mar 10, 2025 128.87 129.24 124.53 125.92 2,640,333 -4.54(-3.48%)
Mar 07, 2025 134.00 134.14 127.00 130.46 2,611,263 -3.20(-2.39%)
Mar 06, 2025 140.30 140.67 133.25 133.66 1,977,001 -8.64(-6.07%)
Mar 05, 2025 138.58 142.92 138.07 142.30 2,144,384 +2.71(+1.94%)
Mar 04, 2025 139.81 141.29 136.21 139.59 2,386,882 -1.03(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.