NYSE:CBRE
CBRE Group, Inc. Stock Price (Quote)
$90.22
+2.78 (+3.18%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $84.33 | $93.66 | Friday, 10th May 2024 CBRE stock ended at $90.22. This is 3.18% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.70% from a day low at $87.24 to a day high of $90.47. |
| 90 days | $84.21 | $98.65 | |
| 52 weeks | $64.63 | $98.65 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $77.29 | $77.99 | $76.45 | $76.94 | 1 844 970 |
| Jun 16, 2023 | $79.04 | $79.24 | $77.48 | $77.81 | 3 406 437 |
| Jun 15, 2023 | $77.75 | $78.70 | $76.69 | $78.67 | 1 830 391 |
| Jun 14, 2023 | $79.71 | $80.25 | $77.96 | $78.39 | 1 460 229 |
| Jun 13, 2023 | $78.50 | $79.51 | $78.41 | $79.24 | 1 020 316 |
| Jun 12, 2023 | $78.84 | $79.08 | $77.78 | $78.35 | 946 622 |
| Jun 09, 2023 | $78.75 | $79.33 | $78.31 | $78.94 | 923 662 |
| Jun 08, 2023 | $79.96 | $80.14 | $77.59 | $78.63 | 1 351 217 |
| Jun 07, 2023 | $78.25 | $80.19 | $77.85 | $79.94 | 1 808 586 |
| Jun 06, 2023 | $76.28 | $77.61 | $75.93 | $77.60 | 652 916 |
| Jun 05, 2023 | $76.86 | $76.80 | $75.68 | $76.05 | 1 570 315 |
| Jun 02, 2023 | $76.45 | $78.01 | $75.51 | $77.13 | 1 373 425 |
| Jun 01, 2023 | $74.76 | $75.18 | $73.96 | $75.02 | 1 174 083 |
| May 31, 2023 | $74.54 | $75.40 | $73.92 | $74.92 | 3 595 070 |
| May 30, 2023 | $76.14 | $76.44 | $74.88 | $75.05 | 1 861 542 |
| May 26, 2023 | $75.56 | $75.75 | $74.15 | $75.57 | 1 087 518 |
| May 25, 2023 | $75.07 | $75.36 | $73.92 | $74.97 | 1 495 092 |
| May 24, 2023 | $75.36 | $75.75 | $74.13 | $74.51 | 2 087 469 |
| May 23, 2023 | $77.95 | $78.45 | $76.06 | $76.13 | 2 154 530 |
| May 22, 2023 | $77.20 | $78.57 | $77.00 | $78.06 | 2 573 482 |
| May 19, 2023 | $77.44 | $78.06 | $76.26 | $77.28 | 3 518 478 |
| May 18, 2023 | $75.21 | $76.92 | $74.84 | $76.81 | 1 634 468 |
| May 17, 2023 | $74.20 | $75.42 | $73.25 | $75.36 | 1 599 317 |
| May 16, 2023 | $73.90 | $74.25 | $73.27 | $73.57 | 2 754 982 |
| May 15, 2023 | $73.43 | $74.30 | $72.90 | $74.16 | 1 005 461 |
