CBRE Group Inc Class A (CBRE) Historical Stock Data
129.16 ↑3.51 (2.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBRE is down -0.21% a day on average. There have been 12 days where CBRE Group Inc Class A closed green and 18 days where CBRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 126.71 | 129.16 | ↑$2.45 (1.93%) | 126.40 | 130.25 | 6.11M |
| 2024-12-19 | 129.66 | 125.65 | ↓$4.01 (-3.09%) | 125.38 | 131.33 | 2.48M |
| 2024-12-18 | 136.00 | 128.92 | ↓$7.08 (-5.21%) | 128.59 | 136.91 | 2.52M |
| 2024-12-17 | 137.00 | 135.83 | ↓$1.17 (-0.85%) | 135.52 | 137.76 | 2.26M |
| 2024-12-16 | 139.00 | 137.93 | ↓$1.07 (-0.77%) | 137.74 | 139.94 | 2.65M |
| 2024-12-13 | 138.78 | 137.30 | ↓$1.48 (-1.07%) | 136.01 | 139.98 | 2.05M |
| 2024-12-12 | 137.14 | 139.69 | ↑$2.55 (1.86%) | 136.92 | 140.70 | 2.18M |
| 2024-12-11 | 137.30 | 137.66 | ↑$0.36 (0.26%) | 136.86 | 138.80 | 2.31M |
| 2024-12-10 | 136.69 | 135.88 | ↓$0.81 (-0.59%) | 135.54 | 138.96 | 1.55M |
| 2024-12-09 | 137.66 | 137.29 | ↓$0.37 (-0.27%) | 136.23 | 138.53 | 1.42M |
| 2024-12-06 | 138.35 | 137.88 | ↓$0.47 (-0.34%) | 137.66 | 139.70 | 1.15M |
| 2024-12-05 | 137.29 | 136.42 | ↓$0.87 (-0.63%) | 135.97 | 138.00 | 1.38M |
| 2024-12-04 | 135.88 | 137.75 | ↑$1.87 (1.38%) | 133.57 | 137.79 | 2.17M |
| 2024-12-03 | 138.35 | 137.13 | ↓$1.22 (-0.88%) | 136.88 | 138.59 | 1.52M |
| 2024-12-02 | 140.12 | 138.39 | ↓$1.73 (-1.23%) | 137.75 | 140.46 | 1.97M |
| 2024-11-29 | 140.09 | 139.99 | ↓$0.10 (-0.07%) | 139.00 | 141.41 | 1.34M |
| 2024-11-27 | 141.11 | 140.71 | ↓$0.40 (-0.28%) | 140.30 | 142.00 | 1.73M |
| 2024-11-26 | 139.49 | 140.43 | ↑$0.94 (0.67%) | 138.93 | 141.05 | 2.22M |
| 2024-11-25 | 136.78 | 138.69 | ↑$1.91 (1.40%) | 135.55 | 140.97 | 4.55M |
| 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 |
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