CBRE Group Inc Class A (CBRE) Historical Stock Data
135.43 ↑3.78 (2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBRE is up 0.11% a day on average. There have been 17 days where CBRE Group Inc Class A closed green and 13 days where CBRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 134.31 | 135.43 | ↑$1.12 (0.83%) | 132.66 | 135.72 | 2.33M |
| 2024-11-21 | 132.73 | 131.65 | ↓$1.08 (-0.81%) | 131.49 | 132.77 | 2.10M |
| 2024-11-20 | 131.25 | 131.78 | ↑$0.53 (0.40%) | 130.11 | 131.97 | 1.46M |
| 2024-11-19 | 131.80 | 132.16 | ↑$0.36 (0.27%) | 130.96 | 133.42 | 1.90M |
| 2024-11-18 | 129.66 | 132.67 | ↑$3.01 (2.32%) | 129.19 | 132.84 | 1.87M |
| 2024-11-15 | 131.34 | 130.23 | ↓$1.11 (-0.85%) | 130.02 | 132.42 | 1.66M |
| 2024-11-14 | 134.35 | 132.00 | ↓$2.35 (-1.75%) | 131.30 | 135.11 | 2.46M |
| 2024-11-13 | 135.39 | 135.55 | ↑$0.16 (0.12%) | 134.76 | 136.40 | 1.61M |
| 2024-11-12 | 135.00 | 133.80 | ↓$1.20 (-0.89%) | 133.73 | 136.77 | 1.56M |
| 2024-11-11 | 136.73 | 135.80 | ↓$0.93 (-0.68%) | 135.41 | 137.93 | 2.07M |
| 2024-11-08 | 132.75 | 136.08 | ↑$3.33 (2.51%) | 131.19 | 137.09 | 1.69M |
| 2024-11-07 | 129.84 | 132.05 | ↑$2.21 (1.70%) | 129.84 | 132.71 | 2.42M |
| 2024-11-06 | 136.50 | 129.40 | ↓$7.10 (-5.20%) | 127.91 | 136.92 | 2.59M |
| 2024-11-05 | 130.73 | 134.72 | ↑$3.99 (3.05%) | 130.30 | 134.72 | 0.98M |
| 2024-11-04 | 130.30 | 131.54 | ↑$1.24 (0.95%) | 130.30 | 132.45 | 1.08M |
| 2024-11-01 | 131.93 | 130.18 | ↓$1.75 (-1.33%) | 130.08 | 132.71 | 1.19M |
| 2024-10-31 | 130.81 | 130.97 | ↑$0.16 (0.12%) | 130.10 | 132.16 | 2.11M |
| 2024-10-30 | 130.88 | 132.02 | ↑$1.14 (0.87%) | 130.88 | 133.65 | 1.46M |
| 2024-10-29 | 131.20 | 130.91 | ↓$0.29 (-0.22%) | 129.44 | 131.52 | 3.56M |
| 2024-10-28 | 132.78 | 131.59 | ↓$1.19 (-0.90%) | 131.34 | 133.41 | 2.43M |
| 2024-10-25 | 134.66 | 132.54 | ↓$2.12 (-1.57%) | 131.61 | 134.90 | 2.19M |
| 2024-10-24 | 130.63 | 133.50 | ↑$2.87 (2.20%) | 129.00 | 136.06 | 4.57M |
| 2024-10-23 | 121.97 | 123.12 | ↑$1.15 (0.94%) | 121.16 | 123.37 | 1.87M |
| 2024-10-22 | 123.16 | 122.73 | ↓$0.43 (-0.35%) | 122.64 | 123.92 | 1.16M |
| 2024-10-21 | 124.99 | 123.52 | ↓$1.47 (-1.18%) | 123.38 | 126.01 | 1.91M |
| 2024-10-18 | 125.50 | 125.68 | ↑$0.18 (0.14%) | 124.66 | 125.98 | 1.51M |
| 2024-10-17 | 124.16 | 124.93 | ↑$0.77 (0.62%) | 122.83 | 125.68 | 2.47M |
| 2024-10-16 | 122.49 | 124.37 | ↑$1.88 (1.53%) | 122.08 | 124.57 | 1.21M |
| 2024-10-15 | 122.95 | 122.77 | ↓$0.18 (-0.15%) | 122.39 | 123.81 | 1.62M |
| 2024-10-14 | 121.24 | 122.09 | ↑$0.85 (0.70%) | 120.90 | 122.39 | 0.92M |
Create an account or log in to view more rows.
$CBRE holding unfortunately lol
$CBRE volume = money
$CBRE the market is selling off
$CBRE The best investment you can make is an investment in yourself or another person
$CBRE To the moon!!
$CBRE I love this stonk!
$CBRE why spike ?
$CBRE prepare your cash to buy dip
$CBRE my hands are made out of diamonds
$CBRE gonna come down hard today