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 |
| Aug 30, 2023 | $85.49 | $85.50 | $84.46 | $84.68 | 1 239 515 |
| Aug 29, 2023 | $84.32 | $85.93 | $84.07 | $85.70 | 978 639 |
| Aug 28, 2023 | $83.07 | $84.91 | $82.90 | $84.59 | 899 882 |
| Aug 25, 2023 | $83.99 | $84.19 | $82.54 | $82.58 | 660 076 |
| Aug 24, 2023 | $83.43 | $84.27 | $82.68 | $83.56 | 979 879 |
| Aug 23, 2023 | $81.52 | $83.36 | $81.23 | $83.17 | 1 006 663 |
| Aug 22, 2023 | $82.03 | $82.58 | $80.86 | $80.95 | 1 138 673 |
| Aug 21, 2023 | $82.56 | $82.96 | $80.59 | $81.49 | 965 904 |
| Aug 18, 2023 | $81.34 | $82.74 | $81.34 | $82.29 | 1 403 367 |
| Aug 17, 2023 | $82.50 | $83.54 | $82.14 | $82.26 | 1 396 977 |
| Aug 16, 2023 | $83.03 | $84.04 | $82.34 | $82.37 | 941 643 |
| Aug 15, 2023 | $83.54 | $84.10 | $82.51 | $83.28 | 1 123 252 |
| Aug 14, 2023 | $84.05 | $84.70 | $83.87 | $84.65 | 1 144 881 |
| Aug 11, 2023 | $83.71 | $84.94 | $83.43 | $84.53 | 789 517 |
| Aug 10, 2023 | $84.91 | $85.78 | $84.11 | $84.30 | 1 711 940 |
| Aug 09, 2023 | $85.08 | $85.44 | $84.01 | $84.08 | 994 893 |
| Aug 08, 2023 | $83.75 | $85.36 | $83.59 | $85.05 | 897 875 |
| Aug 07, 2023 | $83.96 | $85.02 | $83.98 | $84.94 | 1 057 148 |
| Aug 04, 2023 | $83.33 | $84.83 | $82.93 | $83.92 | 1 452 254 |
| Aug 03, 2023 | $82.65 | $84.23 | $82.37 | $83.61 | 1 280 990 |
| Aug 02, 2023 | $82.32 | $83.81 | $81.76 | $83.43 | 1 355 690 |
| Aug 01, 2023 | $81.58 | $83.42 | $81.48 | $83.01 | 1 750 261 |
| Jul 31, 2023 | $82.39 | $83.72 | $82.39 | $83.31 | 1 298 301 |
| Jul 28, 2023 | $83.79 | $84.36 | $82.33 | $82.40 | 1 615 472 |
| Jul 27, 2023 | $87.53 | $88.24 | $82.76 | $83.25 | 2 223 827 |
