CBRE Group Inc Class A (CBRE) Historical Stock Data
129.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBRE is up 0.29% 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 |
|---|---|---|---|---|---|---|
| 2025-05-14 | 131.16 | 129.06 | ↓$2.10 (-1.60%) | 128.60 | 131.93 | 1.97M |
| 2025-05-13 | 133.04 | 131.36 | ↓$1.68 (-1.26%) | 131.04 | 133.04 | 1.71M |
| 2025-05-12 | 130.86 | 132.69 | ↑$1.83 (1.40%) | 130.86 | 133.80 | 2.21M |
| 2025-05-09 | 125.51 | 126.59 | ↑$1.08 (0.86%) | 125.51 | 126.97 | 1.01M |
| 2025-05-08 | 126.65 | 125.53 | ↓$1.12 (-0.88%) | 124.71 | 127.35 | 1.33M |
| 2025-05-07 | 124.03 | 125.01 | ↑$0.98 (0.79%) | 123.93 | 125.88 | 1.08M |
| 2025-05-06 | 123.94 | 123.88 | ↓$0.06 (-0.05%) | 123.35 | 125.44 | 1.05M |
| 2025-05-05 | 125.91 | 125.96 | ↑$0.05 (0.04%) | 125.31 | 127.23 | 1.31M |
| 2025-05-02 | 126.05 | 126.57 | ↑$0.52 (0.41%) | 124.70 | 127.33 | 1.16M |
| 2025-05-01 | 122.86 | 123.52 | ↑$0.66 (0.54%) | 122.07 | 125.64 | 1.59M |
| 2025-04-30 | 119.66 | 122.18 | ↑$2.52 (2.11%) | 118.58 | 122.36 | 1.72M |
| 2025-04-29 | 120.78 | 121.75 | ↑$0.97 (0.80%) | 119.51 | 122.24 | 1.44M |
| 2025-04-28 | 120.48 | 121.36 | ↑$0.88 (0.73%) | 120.00 | 122.41 | 1.34M |
| 2025-04-25 | 121.64 | 120.73 | ↓$0.91 (-0.75%) | 120.47 | 122.43 | 1.72M |
| 2025-04-24 | 118.79 | 122.88 | ↑$4.09 (3.44%) | 117.98 | 126.75 | 3.17M |
| 2025-04-23 | 122.36 | 122.05 | ↓$0.31 (-0.25%) | 120.99 | 125.95 | 3.44M |
| 2025-04-22 | 117.30 | 118.19 | ↑$0.89 (0.76%) | 116.52 | 118.66 | 1.63M |
| 2025-04-21 | 116.63 | 115.56 | ↓$1.07 (-0.92%) | 113.74 | 117.11 | 2.85M |
| 2025-04-17 | 116.82 | 117.62 | ↑$0.80 (0.68%) | 116.48 | 119.33 | 1.96M |
| 2025-04-16 | 117.76 | 117.21 | ↓$0.55 (-0.47%) | 115.54 | 119.56 | 1.90M |
| 2025-04-15 | 119.37 | 118.68 | ↓$0.69 (-0.58%) | 118.43 | 120.64 | 1.66M |
| 2025-04-14 | 118.49 | 119.01 | ↑$0.52 (0.44%) | 116.49 | 119.67 | 1.84M |
| 2025-04-11 | 115.72 | 115.95 | ↑$0.23 (0.20%) | 112.54 | 117.17 | 2.61M |
| 2025-04-10 | 118.14 | 116.65 | ↓$1.49 (-1.26%) | 113.25 | 119.00 | 2.61M |
| 2025-04-09 | 110.49 | 121.27 | ↑$10.78 (9.76%) | 108.45 | 122.24 | 4.84M |
| 2025-04-08 | 121.45 | 113.94 | ↓$7.51 (-6.18%) | 111.59 | 123.03 | 2.69M |
| 2025-04-07 | 116.02 | 117.15 | ↑$1.13 (0.97%) | 112.52 | 121.79 | 2.88M |
| 2025-04-04 | 118.30 | 118.08 | ↓$0.22 (-0.19%) | 114.46 | 120.88 | 2.54M |
| 2025-04-03 | 129.09 | 123.84 | ↓$5.25 (-4.07%) | 123.60 | 130.86 | 2.68M |
| 2025-04-02 | 128.94 | 133.29 | ↑$4.35 (3.37%) | 128.94 | 133.71 | 1.18M |
Create an account or log in to view more rows.
$CBRE in it to win it
$CBRE eyeing for a scalp
$CBRE cant wait for next week
$CBRE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CBRE Like if the Hedgies are fucked
$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!!