CBRE Group, Inc. (CBRE) NYSE

151.79

+1.705(+1.14%)

Updated at November 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 2025150.95151.79151.79153.16150.571.32M
November 18, 2025149.57150.08150.08151.49148.761.36M
November 17, 2025153.37149.41149.41154149.211.2M
November 14, 2025152.9153.66153.66154.28151.911.07M
November 13, 2025154.03153.17153.17156.5152.611.11M
November 12, 2025154155.4155.4156.951541.16M
November 11, 2025152.56154.9154.9155.86151.81.33M
November 10, 2025152.41151.83151.83153.52149.41.33M
November 07, 2025150.48152.65152.65153.01149.281.68M
November 06, 2025150.74149.99149.99152.01149.971.09M
November 05, 2025150.46150.07150.07151.21146.681.83M
November 04, 2025150.42151.44151.44152.69149.511.66M
November 03, 2025151.09150.61150.61151.84147.851.64M
October 31, 2025152.27152.43152.43153.22150.541.47M
October 30, 2025152152.89152.89155.4150.51.41M
October 29, 2025157.97152.71152.71158.99152.452.18M
October 28, 2025161.25159.44159.44161.58159.181.24M
October 27, 2025163.45161.13161.13164.07160.991.89M
October 24, 2025164.62162.96162.96165.64161.41.79M
October 23, 2025163.78164.2164.2171161.774.02M
October 22, 2025161.45163.77163.77164.6160.763.27M
October 21, 2025159.7160.88160.88162.24159.161.29M
October 20, 2025157.64159.88159.88160.19156.931.09M
October 17, 2025154.57157.12157.12157.32154.571.16M
October 16, 2025157.49155.42155.42157.79154.571.03M
October 15, 2025155.35156.82156.82157.6155.331.51M
October 14, 2025151.88154.36154.36154.85151.511.22M
October 13, 2025151.9152.93152.93153.68151.261.07M
October 10, 2025153.44150.38150.38153.99150.121.18M
October 09, 2025151.82152.46152.46153.18150.961.17M
October 08, 2025151.79151.7151.7153.08150.061.35M
October 07, 2025153.49152.69152.69154.02151.731.01M
October 06, 2025156.56153.52153.52156.84152.81.17M
October 03, 2025156.42156.14156.14157.32155.6947,937
October 02, 2025155.87155.63155.63155.87154.141.31M
October 01, 2025157.45156.56156.56158.29155.71.47M
September 30, 2025159.14157.56157.56159.14155.61.04M
September 29, 2025158.68158.96158.96159.62157.581.86M
September 26, 2025156.87158158158.13155.481.35M
September 25, 2025156.01156.3156.3157.35155.081.33M
September 24, 2025162.73157.12157.12163.21156.622.19M
September 23, 2025162.44163.09163.09164.5161.661.19M
September 22, 2025163.26162.61162.61164.52161.881.18M
September 19, 2025165.86164.14164.14166.36163.662.92M
September 18, 2025164.07165.73165.73166.39164.071.1M
September 17, 2025164.13164.33164.33166.32163.641.58M
September 16, 2025165.71162.84162.84165.93162.311.46M
September 15, 2025163.73165.56165.56166.09163.391.44M
September 12, 2025165.22164.02164.02166.48163.75915,632
September 11, 2025163.35165.9165.9167.56162.51.62M
September 10, 2025162.33162.62162.62163.81161.371.46M
September 09, 2025163.07162.09162.09163.51161.611.38M
September 08, 2025162.56163.52163.52163.74161.211.28M
September 05, 2025163.41164.38164.38165.09162.111.29M
September 04, 2025160.14161.69161.69161.88159.41.16M
September 03, 2025158.77159.13159.13159.49156.172.05M
September 02, 2025159.28159.56159.56160.21158.391.93M
August 29, 2025162.27162.12162.12163.33161.511.4M
August 28, 2025163.63161.99161.99163.66161.531.7M
August 27, 2025162.77163.04163.04164.1162.21.19M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved