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 |
| Jan 24, 2024 | $87.56 | $87.68 | $85.70 | $85.85 | 803 282 |
| Jan 23, 2024 | $88.29 | $88.80 | $86.37 | $86.42 | 644 513 |
| Jan 22, 2024 | $86.11 | $87.80 | $85.30 | $87.41 | 1 322 379 |
| Jan 19, 2024 | $84.81 | $85.74 | $83.55 | $85.51 | 1 415 226 |
| Jan 18, 2024 | $83.84 | $84.76 | $83.09 | $84.32 | 1 097 577 |
| Jan 17, 2024 | $83.92 | $85.06 | $82.99 | $83.60 | 902 672 |
| Jan 16, 2024 | $84.08 | $85.60 | $84.08 | $85.43 | 1 238 982 |
| Jan 12, 2024 | $85.79 | $85.90 | $84.54 | $85.26 | 1 467 882 |
| Jan 11, 2024 | $86.20 | $86.40 | $84.31 | $84.86 | 1 928 919 |
| Jan 10, 2024 | $87.04 | $87.04 | $85.87 | $86.65 | 1 549 959 |
| Jan 09, 2024 | $87.01 | $87.27 | $86.27 | $86.72 | 976 674 |
| Jan 08, 2024 | $87.14 | $88.21 | $86.95 | $88.18 | 1 618 957 |
| Jan 05, 2024 | $86.78 | $88.12 | $86.29 | $87.05 | 1 557 890 |
| Jan 04, 2024 | $88.52 | $89.04 | $87.11 | $87.42 | 1 561 674 |
| Jan 03, 2024 | $90.98 | $91.55 | $88.70 | $89.05 | 2 205 831 |
| Jan 02, 2024 | $92.42 | $93.33 | $91.89 | $93.22 | 1 494 137 |
| Dec 29, 2023 | $93.48 | $93.73 | $93.00 | $93.09 | 1 223 146 |
| Dec 28, 2023 | $93.59 | $94.27 | $93.21 | $93.82 | 732 284 |
| Dec 27, 2023 | $92.73 | $93.64 | $92.28 | $93.64 | 800 548 |
| Dec 26, 2023 | $92.29 | $93.03 | $91.94 | $92.61 | 403 705 |
| Dec 22, 2023 | $91.59 | $92.08 | $91.25 | $91.95 | 809 626 |
| Dec 21, 2023 | $91.08 | $91.73 | $90.11 | $91.51 | 1 110 877 |
| Dec 20, 2023 | $89.81 | $91.17 | $89.34 | $89.74 | 1 354 200 |
| Dec 19, 2023 | $92.29 | $92.65 | $90.28 | $90.41 | 1 822 253 |
| Dec 18, 2023 | $91.74 | $91.74 | $90.13 | $91.48 | 1 668 031 |
