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 |
| Jul 26, 2023 | $87.82 | $88.96 | $87.46 | $88.36 | 1 313 419 |
| Jul 25, 2023 | $86.94 | $88.51 | $86.65 | $88.11 | 1 220 138 |
| Jul 24, 2023 | $87.85 | $88.55 | $87.19 | $87.24 | 1 958 838 |
| Jul 21, 2023 | $88.44 | $88.44 | $87.28 | $87.72 | 1 328 867 |
| Jul 20, 2023 | $88.92 | $89.05 | $87.61 | $87.95 | 1 689 212 |
| Jul 19, 2023 | $88.85 | $89.23 | $88.19 | $88.91 | 1 208 028 |
| Jul 18, 2023 | $88.07 | $88.96 | $88.06 | $88.50 | 1 045 373 |
| Jul 17, 2023 | $86.92 | $88.40 | $86.55 | $88.14 | 1 075 269 |
| Jul 14, 2023 | $87.84 | $88.22 | $86.75 | $86.99 | 1 317 221 |
| Jul 13, 2023 | $86.53 | $88.49 | $86.53 | $88.30 | 1 703 163 |
| Jul 12, 2023 | $85.18 | $86.54 | $85.03 | $86.43 | 2 518 289 |
| Jul 11, 2023 | $84.00 | $84.52 | $83.78 | $83.80 | 1 828 761 |
| Jul 10, 2023 | $81.58 | $83.36 | $81.60 | $83.34 | 1 287 090 |
| Jul 07, 2023 | $81.30 | $82.98 | $81.15 | $81.87 | 1 671 982 |
| Jul 06, 2023 | $81.02 | $82.06 | $80.22 | $81.90 | 1 799 575 |
| Jul 05, 2023 | $81.22 | $82.43 | $80.94 | $81.97 | 1 391 735 |
| Jul 03, 2023 | $80.53 | $82.35 | $80.50 | $81.80 | 1 046 098 |
| Jun 30, 2023 | $81.30 | $81.51 | $79.77 | $80.71 | 2 475 286 |
| Jun 29, 2023 | $78.15 | $80.48 | $78.00 | $80.30 | 1 774 309 |
| Jun 28, 2023 | $77.91 | $78.55 | $77.16 | $78.47 | 1 457 409 |
| Jun 27, 2023 | $75.87 | $78.23 | $75.43 | $77.97 | 1 326 590 |
| Jun 26, 2023 | $75.72 | $76.86 | $75.39 | $75.56 | 2 060 489 |
| Jun 23, 2023 | $74.99 | $75.28 | $74.31 | $75.23 | 3 591 239 |
| Jun 22, 2023 | $76.72 | $76.72 | $75.80 | $76.24 | 1 533 629 |
| Jun 21, 2023 | $76.36 | $77.14 | $76.15 | $76.72 | 1 197 973 |
