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 |
| Oct 05, 2023 | $71.10 | $72.30 | $70.77 | $72.29 | 1 170 241 |
| Oct 04, 2023 | $71.47 | $71.91 | $70.35 | $71.17 | 1 421 532 |
| Oct 03, 2023 | $72.36 | $72.81 | $70.83 | $71.33 | 1 365 274 |
| Oct 02, 2023 | $72.69 | $73.55 | $71.83 | $73.03 | 2 176 411 |
| Sep 29, 2023 | $74.19 | $74.85 | $73.57 | $73.86 | 1 507 785 |
| Sep 28, 2023 | $73.83 | $74.12 | $73.06 | $73.30 | 1 629 629 |
| Sep 27, 2023 | $73.88 | $74.25 | $72.12 | $73.49 | 2 468 209 |
| Sep 26, 2023 | $74.41 | $74.98 | $73.45 | $73.67 | 1 971 361 |
| Sep 25, 2023 | $74.95 | $75.88 | $74.63 | $74.98 | 1 239 599 |
| Sep 22, 2023 | $75.18 | $76.19 | $74.76 | $75.17 | 1 077 536 |
| Sep 21, 2023 | $77.57 | $77.78 | $75.15 | $75.18 | 1 388 114 |
| Sep 20, 2023 | $79.01 | $79.70 | $77.93 | $78.09 | 1 120 897 |
| Sep 19, 2023 | $79.01 | $79.85 | $77.59 | $78.38 | 1 261 302 |
| Sep 18, 2023 | $78.23 | $79.60 | $78.04 | $78.93 | 842 630 |
| Sep 15, 2023 | $79.60 | $79.66 | $78.12 | $78.42 | 2 787 538 |
| Sep 14, 2023 | $79.65 | $79.99 | $78.05 | $79.75 | 4 407 842 |
| Sep 13, 2023 | $84.88 | $85.63 | $77.71 | $79.07 | 4 861 278 |
| Sep 12, 2023 | $85.24 | $85.74 | $83.81 | $84.76 | 1 918 077 |
| Sep 11, 2023 | $85.61 | $86.40 | $85.22 | $85.36 | 2 129 995 |
| Sep 08, 2023 | $84.97 | $85.96 | $84.89 | $85.24 | 1 309 963 |
| Sep 07, 2023 | $85.36 | $85.53 | $84.15 | $85.00 | 1 719 785 |
| Sep 06, 2023 | $86.00 | $86.96 | $85.55 | $85.84 | 1 617 531 |
| Sep 05, 2023 | $85.70 | $86.00 | $85.06 | $85.87 | 1 368 367 |
| Sep 01, 2023 | $85.42 | $86.54 | $85.32 | $86.02 | 939 408 |
| Aug 31, 2023 | $85.06 | $85.92 | $84.91 | $85.05 | 1 791 984 |
