CBRE Group Inc
CBRE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $129.38 | $131.77 | $127.90 | $128.85 | +0.21% | 3.18M |
| Oct 29, 2026 | $125.32 | $128.81 | $123.82 | $128.58 | +3.95% | 2.50M |
| Oct 28, 2026 | $121.70 | $125.15 | $121.70 | $123.70 | +1.69% | 2.46M |
| Oct 27, 2026 | $122.73 | $122.88 | $121.47 | $121.65 | -1.00% | 1.90M |
| Oct 26, 2026 | $122.79 | $124.27 | $121.44 | $122.88 | -0.34% | 3.47M |
| Oct 23, 2026 | $129.46 | $131.00 | $123.04 | $123.30 | -6.05% | 4.56M |
| Oct 22, 2026 | $133.77 | $134.40 | $129.15 | $131.24 | -2.53% | 5.52M |
| Oct 21, 2026 | $134.30 | $135.72 | $132.63 | $134.65 | +0.31% | 3.30M |
| Oct 20, 2026 | $132.05 | $136.68 | $130.86 | $134.23 | +2.65% | 3.24M |
| Oct 19, 2026 | $132.73 | $133.05 | $129.92 | $130.77 | -1.74% | 1.36M |
| Oct 16, 2026 | $136.02 | $136.97 | $131.68 | $133.08 | -1.78% | 2.25M |
| Oct 15, 2026 | $131.48 | $135.98 | $130.73 | $135.49 | +5.14% | 2.47M |
| Oct 14, 2026 | $128.27 | $128.94 | $125.87 | $128.87 | -0.62% | 2.50M |
| Oct 13, 2026 | $131.65 | $133.25 | $127.11 | $129.67 | -0.80% | 2.63M |
| Oct 12, 2026 | $130.95 | $132.00 | $129.57 | $130.71 | -0.07% | 1.44M |
| Oct 9, 2026 | $131.19 | $132.02 | $128.88 | $130.80 | -0.21% | 1.76M |
| Oct 8, 2026 | $126.47 | $131.49 | $125.94 | $131.08 | +2.76% | 2.25M |
| Oct 7, 2026 | $129.11 | $130.15 | $124.73 | $127.56 | -2.37% | 1.72M |
| Oct 6, 2026 | $129.84 | $131.87 | $128.96 | $130.66 | +0.97% | 2.66M |
| Oct 5, 2026 | $129.52 | $130.77 | $128.60 | $129.40 | -0.14% | 2.00M |
| Oct 2, 2026 | $132.52 | $134.52 | $129.47 | $129.58 | -0.73% | 1.90M |
| Oct 1, 2026 | $129.00 | $131.17 | $127.19 | $130.53 | +1.60% | 1.91M |
| Sep 30, 2026 | $130.96 | $131.84 | $128.33 | $128.47 | -1.81% | 2.61M |
| Sep 29, 2026 | $129.41 | $131.26 | $129.29 | $130.84 | +0.38% | 2.42M |
| Sep 28, 2026 | $133.33 | $133.33 | $128.62 | $130.35 | -3.12% | 2.64M |
| Sep 25, 2026 | $136.61 | $137.87 | $134.47 | $134.55 | -1.45% | 1.98M |
| Sep 24, 2026 | $136.74 | $138.72 | $135.45 | $136.53 | +0.09% | 2.38M |
| Sep 23, 2026 | $139.50 | $140.63 | $135.32 | $136.41 | -3.29% | 2.37M |
| Sep 22, 2026 | $144.53 | $144.57 | $139.69 | $141.05 | -1.51% | 1.59M |
| Sep 21, 2026 | $141.45 | $143.60 | $140.73 | $143.21 | +2.66% | 2.00M |
| Sep 18, 2026 | $137.36 | $139.95 | $137.36 | $139.50 | +0.13% | 4.46M |
| Sep 17, 2026 | $140.92 | $142.23 | $139.01 | $139.32 | +0.55% | 1.84M |
| Sep 16, 2026 | $140.72 | $143.65 | $138.13 | $138.56 | -1.11% | 1.87M |
| Sep 15, 2026 | $139.20 | $140.89 | $138.30 | $140.11 | -0.56% | 1.56M |
| Sep 14, 2026 | $140.85 | $142.43 | $139.63 | $140.90 | +0.28% | 1.88M |
| 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 | — | 1.43M |
