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 |
| Apr 17, 2019 | $51.18 | $51.18 | $50.36 | $50.41 | 1 140 940 |
| Apr 16, 2019 | $51.67 | $51.75 | $50.61 | $50.67 | 1 371 545 |
| Apr 15, 2019 | $52.16 | $52.41 | $50.98 | $51.24 | 1 177 990 |
| Apr 12, 2019 | $51.62 | $52.19 | $51.41 | $52.17 | 1 671 044 |
| Apr 11, 2019 | $51.11 | $51.60 | $50.81 | $51.26 | 1 204 172 |
| Apr 10, 2019 | $50.56 | $50.91 | $50.54 | $50.87 | 645 758 |
| Apr 09, 2019 | $50.59 | $51.05 | $50.38 | $50.38 | 848 767 |
| Apr 08, 2019 | $51.34 | $51.34 | $50.67 | $50.91 | 1 152 150 |
| Apr 05, 2019 | $51.05 | $51.36 | $50.93 | $51.31 | 1 532 018 |
| Apr 04, 2019 | $50.81 | $51.21 | $50.72 | $50.89 | 1 035 233 |
| Apr 03, 2019 | $50.90 | $51.19 | $50.62 | $50.94 | 1 335 432 |
| Apr 02, 2019 | $50.40 | $50.52 | $49.81 | $50.45 | 1 230 489 |
| Apr 01, 2019 | $49.81 | $50.46 | $49.72 | $50.35 | 1 514 359 |
| Mar 29, 2019 | $49.27 | $49.80 | $49.20 | $49.45 | 1 802 073 |
| Mar 28, 2019 | $48.67 | $49.05 | $48.32 | $48.93 | 1 288 374 |
| Mar 27, 2019 | $48.91 | $49.28 | $48.40 | $48.60 | 1 580 468 |
| Mar 26, 2019 | $48.64 | $49.00 | $48.61 | $48.82 | 1 341 601 |
| Mar 25, 2019 | $48.16 | $48.79 | $47.97 | $48.29 | 1 268 631 |
| Mar 22, 2019 | $49.51 | $49.58 | $48.01 | $48.25 | 1 308 190 |
| Mar 21, 2019 | $49.25 | $49.88 | $49.21 | $49.72 | 1 879 083 |
| Mar 20, 2019 | $50.46 | $50.50 | $48.98 | $49.37 | 2 190 531 |
| Mar 19, 2019 | $51.20 | $51.46 | $50.43 | $50.57 | 1 608 892 |
| Mar 18, 2019 | $50.64 | $50.94 | $50.42 | $50.89 | 1 650 693 |
| Mar 15, 2019 | $50.25 | $50.76 | $50.17 | $50.64 | 2 096 701 |
| Mar 14, 2019 | $50.30 | $50.33 | $49.91 | $50.11 | 1 663 492 |
