CBRE Group, Inc. Historical Stock Prices

CBG 
$26.87
*  
0.18
 negative 
0.67%
Get CBG Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CBG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  26.88  26.95  26.65  26.87 1,408,805
04/16/2014 26.9 26.95 26.65 26.87 1,409,266
04/15/2014 26.85 27.17 26.45 26.69 1,723,415
04/14/2014 26.47 26.77 26.37 26.74 1,615,795
04/11/2014 26.44 26.73 26.2 26.27 1,862,003
04/10/2014 27.24 27.42 26.7 26.7 1,506,136
04/09/2014 27 27.328 26.87 27.23 1,358,471
04/08/2014 26.64 27.03 26.56 26.98 1,173,348
04/07/2014 27.43 27.48 26.7 26.73 1,652,054
04/04/2014 27.88 27.95 27.4 27.44 1,262,358
04/03/2014 27.97 28.06 27.53 27.65 2,087,732
04/02/2014 27.65 28.01 27.57 27.98 1,541,697
04/01/2014 27.56 27.68 27.28 27.65 1,547,107
03/31/2014 27.04 27.475 26.86 27.43 2,041,633
03/28/2014 26.38 26.87 26.35 26.85 1,847,725
03/27/2014 26.51 26.7 26.16 26.33 2,126,738
03/26/2014 27.42 27.435 26.52 26.52 1,957,420
03/25/2014 27.47 27.6 27.2 27.33 1,714,175
03/24/2014 28 28.11 27.08 27.3 2,006,290
03/21/2014 27.95 28.13 27.78 28 2,278,026
03/20/2014 27.47 27.8 27.34 27.77 1,345,792
03/19/2014 28.11 28.28 27.47 27.58 2,021,704
03/18/2014 27.27 28.3 27.2 28.29 2,842,029
03/17/2014 27.39 27.51 27.13 27.19 1,356,513
03/14/2014 27.16 27.44 27.16 27.23 1,421,258
03/13/2014 27.56 27.66 27.2 27.24 1,881,560
03/12/2014 27.63 27.74 27.39 27.45 2,188,737
03/11/2014 28.04 28.14 27.69 27.81 1,785,202
03/10/2014 28.11 28.16 27.87 28.01 1,617,780
03/07/2014 28.21 28.34 28.01 28.09 2,134,127
03/06/2014 27.87 28.44 27.83 28.06 3,665,544
03/05/2014 28.01 28.06 27.57 27.64 2,244,636
03/04/2014 27.87 28.005 27.77 27.99 1,780,033
03/03/2014 27.79 27.885 27.445 27.62 3,110,162
02/28/2014 27.87 28.06 27.7 27.95 2,007,146
02/27/2014 27.58 28 27.56 27.82 1,677,508
02/26/2014 27.97 28.015 27.56 27.63 2,096,676
02/25/2014 27.45 27.89 27.45 27.86 2,429,928
02/24/2014 27.43 27.89 27.43 27.45 1,783,625
02/21/2014 27.35 27.46 27.19 27.44 2,310,337
02/20/2014 27.28 27.4 27.12 27.35 1,793,929
02/19/2014 27.15 27.39 27.02 27.24 2,737,204
02/18/2014 27.08 27.25 26.59 27.24 2,006,549
02/14/2014 26.79 27.07 26.67 27.01 2,218,567
02/13/2014 26.52 27 26.48 26.82 1,521,837
02/12/2014 26.58 26.88 26.58 26.68 2,693,763
02/11/2014 26.3 26.71 26.29 26.56 4,085,641
02/10/2014 26.21 26.49 26.19 26.32 3,016,562
02/07/2014 25.98 26.35 25.94 26.32 3,157,940
02/06/2014 25.5 26.31 25.5 25.85 6,715,919
02/05/2014 26.55 26.86 26.29 26.72 2,707,193
02/04/2014 26.39 26.86 26.2 26.78 2,365,020
02/03/2014 26.48 26.54 26.11 26.21 3,642,108
01/31/2014 26.5 26.75 26.18 26.54 2,785,518
01/30/2014 27.43 27.43 26.6 26.72 4,987,660
01/29/2014 26.61 27.09 26.33 26.9 3,656,325
01/28/2014 25.91 26.71 25.85 26.65 4,006,514
01/27/2014 25.5 26 25.5 25.86 4,674,834
01/24/2014 26.14 26.25 25.47 25.47 2,045,583
01/23/2014 26.41 26.52 26.15 26.28 1,300,572
01/22/2014 26.4 26.65 26.29 26.55 1,614,334
01/21/2014 26.7 26.7 26.255 26.37 2,294,402
01/17/2014 26.6 26.76 26.4 26.5 2,297,948
01/16/2014 26.49 26.74 26.43 26.56 1,570,506
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?