CBRE Group, Inc. Historical Stock Prices

CBG 
$34.21
*  
0.27
0.78%
Get CBG Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading CBG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  34.47  34.54  34.19  34.21 1,263,823
03/04/2015 34.43 34.54 34.19 34.21 1,264,415
03/03/2015 34.64 34.66 34.27 34.48 1,319,732
03/02/2015 34.34 34.84 34.27 34.81 1,450,101
02/27/2015 34.39 34.53 34.25 34.26 801,182
02/26/2015 34.69 34.74 34.325 34.46 699,204
02/25/2015 34.67 34.995 34.61 34.78 1,217,922
02/24/2015 34.86 34.86 34.41 34.67 987,512
02/23/2015 34.81 34.91 34.65 34.89 987,389
02/20/2015 34.46 34.84 34.28 34.76 1,397,378
02/19/2015 34.77 34.85 34.54 34.56 920,103
02/18/2015 34.66 35.01 34.518 35 1,710,144
02/17/2015 35.03 35.08 34.69 34.77 1,323,767
02/13/2015 35 35.03 34.735 34.96 1,069,082
02/12/2015 34.72 35.13 34.6 35.13 1,018,236
02/11/2015 34.61 34.81 34.25 34.72 1,607,799
02/10/2015 34.3 34.65 34.01 34.6 1,426,106
02/09/2015 33.7 34.08 33.68 34.03 1,836,833
02/06/2015 34.89 34.89 33.78 33.92 2,299,575
02/05/2015 33.96 34.92 33.96 34.78 2,855,641
02/04/2015 33.52 33.85 33.26 33.74 2,640,733
02/03/2015 32.83 33.705 32.76 33.68 4,079,879
02/02/2015 32.49 32.61 31.75 32.57 2,998,577
01/30/2015 32.77 32.86 32.29 32.34 1,856,307
01/29/2015 32.74 33.04 32.6001 32.99 2,218,656
01/28/2015 33.49 33.57 32.7 32.72 2,103,405
01/27/2015 32.99 33.44 32.98 33.23 2,331,794
01/26/2015 32.93 33.52 32.695 33.27 2,046,699
01/23/2015 33.11 33.38 32.94 32.95 2,488,518
01/22/2015 32.95 33.19 32.56 33.11 6,393,320
01/21/2015 32.87 33 32.55 32.64 3,391,844
01/20/2015 33.15 33.3 32.81 32.95 2,048,186
01/16/2015 33.13 33.38 32.78 33.09 3,984,204
01/15/2015 33.87 34.04 33.2 33.24 1,497,681
01/14/2015 33.7 34.01 33.345 33.76 1,866,021
01/13/2015 34.71 34.83 33.83 34.09 1,224,471
01/12/2015 34.79 34.8 34.29 34.5 970,537
01/09/2015 34.86 34.87 34.5 34.65 971,051
01/08/2015 34.24 34.75 34.04 34.75 1,810,019
01/07/2015 33.89 34.07 33.66 34.01 1,250,670
01/06/2015 34.04 34.16 33.385 33.66 1,516,066
01/05/2015 34.31 34.46 33.855 33.92 1,349,336
01/02/2015 34.51 34.73 34.27 34.67 1,406,467
12/31/2014 34.98 35.12 34.205 34.25 1,157,327
12/30/2014 34.9 35.08 34.79 34.93 675,917
12/29/2014 34.97 35.37 34.89 35.06 1,744,472
12/26/2014 34.96 35.19 34.9116 34.97 921,535
12/24/2014 34.99 35 34.89 34.93 575,719
12/23/2014 35.11 35.2 34.93 34.99 1,512,361
12/22/2014 35.01 35.35 34.76 35.04 1,625,558
12/19/2014 34.59 35.06 34.37 35.01 3,663,623
12/18/2014 33.55 34.36 33.51 34.35 2,333,512
12/17/2014 32.22 33.194 32.09 33.12 1,732,068
12/16/2014 32.89 32.98 32.16 32.17 1,835,939
12/15/2014 32.95 33.2 32.63 33.06 2,023,081
12/12/2014 33.11 33.37 32.79 32.79 1,250,389
12/11/2014 33.42 33.71 33.23 33.28 1,226,746
12/10/2014 33.55 33.64 33.165 33.28 1,792,782
12/09/2014 32.82 33.67 32.8 33.56 2,119,841
12/08/2014 32.97 33.18 32.73 33.09 2,900,950
12/05/2014 32.93 33.09 32.7 32.91 2,886,299
12/04/2014 33 33.1 32.47 32.95 3,567,013
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 Brokers before you trade

Want to trade FX?