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 |
| Feb 29, 2024 | $92.42 | $92.63 | $90.86 | $91.89 | 1 476 300 |
| Feb 28, 2024 | $89.93 | $91.65 | $89.88 | $91.20 | 863 759 |
| Feb 27, 2024 | $90.83 | $91.36 | $90.19 | $90.88 | 884 551 |
| Feb 26, 2024 | $89.55 | $90.66 | $89.13 | $89.95 | 762 009 |
| Feb 23, 2024 | $91.38 | $91.51 | $89.84 | $90.11 | 1 650 336 |
| Feb 22, 2024 | $90.83 | $93.17 | $90.58 | $91.53 | 3 450 521 |
| Feb 21, 2024 | $90.92 | $91.29 | $89.72 | $90.46 | 1 304 649 |
| Feb 20, 2024 | $92.24 | $92.83 | $90.72 | $90.97 | 1 946 428 |
| Feb 16, 2024 | $93.66 | $94.68 | $92.49 | $93.13 | 2 338 009 |
| Feb 15, 2024 | $92.51 | $96.00 | $92.44 | $94.30 | 3 872 199 |
| Feb 14, 2024 | $86.08 | $87.36 | $85.14 | $86.89 | 1 336 540 |
| Feb 13, 2024 | $85.54 | $85.66 | $84.21 | $85.14 | 1 325 887 |
| Feb 12, 2024 | $86.86 | $88.42 | $86.59 | $88.28 | 1 322 061 |
| Feb 09, 2024 | $85.90 | $86.64 | $84.76 | $86.55 | 1 225 290 |
| Feb 08, 2024 | $83.98 | $86.10 | $83.42 | $85.96 | 1 403 893 |
| Feb 07, 2024 | $84.77 | $84.77 | $83.31 | $83.94 | 1 574 728 |
| Feb 06, 2024 | $83.26 | $84.66 | $83.26 | $84.19 | 1 362 991 |
| Feb 05, 2024 | $83.76 | $83.96 | $82.75 | $83.34 | 1 170 036 |
| Feb 02, 2024 | $84.88 | $85.59 | $83.36 | $85.00 | 1 653 293 |
| Feb 01, 2024 | $86.08 | $86.94 | $84.30 | $86.19 | 2 109 350 |
| Jan 31, 2024 | $86.62 | $88.30 | $86.04 | $86.31 | 905 277 |
| Jan 30, 2024 | $86.74 | $87.66 | $86.49 | $86.69 | 875 113 |
| Jan 29, 2024 | $86.10 | $87.91 | $85.62 | $87.87 | 1 406 798 |
| Jan 26, 2024 | $86.87 | $87.25 | $86.22 | $86.27 | 1 200 583 |
| Jan 25, 2024 | $87.12 | $87.21 | $86.04 | $86.75 | 1 153 377 |
