CBRE Group Inc
CBRE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $140.28 | $142.16 | $139.49 | $140.51 | +1.83% | 1.41M |
| Sep 10, 2026 | $138.04 | $141.68 | $137.24 | $137.99 | -1.21% | 1.57M |
| Sep 9, 2026 | $141.57 | $143.32 | $139.68 | $139.68 | -1.81% | 1.72M |
| Sep 8, 2026 | $145.63 | $146.45 | $142.20 | $142.26 | -3.78% | 1.81M |
| Sep 4, 2026 | $146.83 | $148.92 | $145.41 | $147.85 | -0.60% | 1.07M |
| Sep 3, 2026 | $144.78 | $150.11 | $144.78 | $148.74 | +4.70% | 1.87M |
| Sep 2, 2026 | $146.21 | $148.18 | $141.64 | $142.06 | -1.66% | 2.17M |
| Sep 1, 2026 | $144.81 | $146.58 | $142.99 | $144.46 | -0.93% | 1.94M |
| Aug 31, 2026 | $149.34 | $150.79 | $145.71 | $145.81 | -3.32% | 2.29M |
| Aug 28, 2026 | $147.56 | $151.85 | $147.27 | $150.82 | +2.45% | 1.48M |
| Aug 27, 2026 | $149.51 | $150.92 | $146.80 | $147.22 | -2.09% | 1.33M |
| Aug 26, 2026 | $151.17 | $152.97 | $150.07 | $150.36 | -0.91% | 850.65K |
| Aug 25, 2026 | $151.43 | $153.00 | $150.03 | $151.74 | -0.13% | 1.01M |
| Aug 24, 2026 | $152.59 | $154.17 | $150.31 | $151.93 | -0.11% | 771.50K |
| Aug 21, 2026 | $152.59 | $153.57 | $150.37 | $152.10 | +0.20% | 1.04M |
| Aug 20, 2026 | $152.40 | $154.32 | $151.49 | $151.79 | -2.12% | 1.92M |
| Aug 19, 2026 | $149.05 | $156.55 | $148.32 | $155.07 | +5.27% | 1.53M |
| Aug 18, 2026 | $148.47 | $150.77 | $147.21 | $147.30 | -0.45% | 1.29M |
| Aug 17, 2026 | $151.48 | $151.94 | $147.90 | $147.96 | -3.21% | 1.01M |
| Aug 14, 2026 | $152.04 | $153.25 | $150.44 | $152.86 | +0.64% | 950.77K |
| Aug 13, 2026 | $147.66 | $152.02 | $147.21 | $151.89 | +3.05% | 1.40M |
| Aug 12, 2026 | $147.66 | $148.60 | $146.14 | $147.40 | -0.04% | 1.01M |
| Aug 11, 2026 | $144.56 | $148.31 | $143.67 | $147.46 | +2.45% | 1.24M |
| Aug 10, 2026 | $147.17 | $148.70 | $143.40 | $143.94 | -2.86% | 1.72M |
| Aug 7, 2026 | $148.30 | $152.56 | $147.34 | $148.18 | +0.50% | 1.43M |
| Aug 6, 2026 | $150.02 | $151.16 | $145.89 | $147.45 | -2.45% | 1.78M |
| Aug 5, 2026 | $152.64 | $152.64 | $149.61 | $151.16 | +0.07% | 1.35M |
| Aug 4, 2026 | $149.27 | $151.98 | $148.10 | $151.05 | +1.77% | 1.78M |
| Aug 3, 2026 | $144.57 | $148.60 | $144.57 | $148.43 | +1.10% | 1.50M |
| Jul 31, 2026 | $148.24 | $150.49 | $144.87 | $146.81 | -1.77% | 1.83M |
| Jul 30, 2026 | $147.00 | $150.40 | $144.58 | $149.46 | +1.14% | 2.88M |
| Jul 29, 2026 | $146.13 | $153.08 | $143.56 | $147.78 | +0.50% | 3.66M |
| Jul 28, 2026 | $145.81 | $149.00 | $145.04 | $147.05 | +2.20% | 2.52M |
| Jul 27, 2026 | $140.94 | $144.54 | $140.84 | $143.88 | +3.17% | 2.11M |
| Jul 24, 2026 | $136.79 | $140.61 | $136.27 | $139.46 | +2.88% | 1.49M |
| Jul 23, 2026 | $135.10 | $136.57 | $134.17 | $135.55 | -1.12% | 1.64M |
| Jul 22, 2026 | $139.40 | $139.95 | $135.65 | $137.09 | -0.85% | 1.37M |
| Jul 21, 2026 | $137.73 | $140.58 | $137.67 | $138.27 | -0.25% | 1.44M |
| Jul 20, 2026 | $140.51 | $140.51 | $137.94 | $138.62 | -1.66% | 1.37M |
| Jul 17, 2026 | $142.69 | $144.88 | $140.24 | $140.96 | -1.90% | 1.50M |
| Jul 16, 2026 | $142.00 | $143.71 | $141.21 | $143.69 | +1.61% | 1.36M |
| Jul 15, 2026 | $133.34 | $143.24 | $133.34 | $141.41 | +6.22% | 1.91M |
| Jul 14, 2026 | $136.09 | $138.30 | $133.07 | $133.13 | -3.55% | 1.62M |
| Jul 13, 2026 | $140.57 | $141.65 | $137.70 | $138.03 | -1.08% | 1.18M |
| Jul 10, 2026 | $142.98 | $143.69 | $139.27 | $139.53 | -1.08% | 914.92K |
| Jul 9, 2026 | $139.47 | $142.12 | $138.31 | $141.06 | +0.80% | 1.20M |
| Jul 8, 2026 | $142.57 | $142.57 | $138.74 | $139.94 | -2.64% | 1.80M |
| Jul 7, 2026 | $142.46 | $145.48 | $141.80 | $143.73 | +2.26% | 2.89M |
| Jul 6, 2026 | $141.85 | $142.57 | $139.95 | $140.55 | -0.73% | 1.44M |
| Jul 2, 2026 | $139.76 | $141.64 | $139.15 | $141.58 | +2.37% | 1.63M |
| Jul 1, 2026 | $135.02 | $139.60 | $134.98 | $138.30 | +2.68% | 1.43M |
| Jun 30, 2026 | $134.93 | $136.04 | $133.76 | $134.69 | -1.03% | 2.08M |
| Jun 29, 2026 | $136.42 | $137.74 | $134.77 | $136.09 | -0.95% | 1.67M |
| Jun 26, 2026 | $134.79 | $137.58 | $134.45 | $137.40 | +2.10% | 3.30M |
| Jun 25, 2026 | $134.73 | $137.25 | $134.05 | $134.58 | +0.48% | 2.32M |
| Jun 24, 2026 | $133.85 | $135.89 | $132.77 | $133.94 | +0.55% | 2.16M |
| Jun 23, 2026 | $130.56 | $133.66 | $130.11 | $133.21 | +2.51% | 2.11M |
| Jun 22, 2026 | $130.12 | $131.29 | $128.55 | $129.95 | -1.22% | 2.26M |
| Jun 18, 2026 | $134.40 | $134.40 | $129.88 | $131.55 | +0.58% | 4.20M |
| Jun 17, 2026 | $135.41 | $138.11 | $130.67 | $130.79 | — | 2.35M |
