CBRE Group, Inc. Historical Stock Prices

CBG 
$31.78
*  
0.12
0.38%
Get CBG Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  31.89  32.02  31.71  31.78 1,571,862
08/21/2014 31.86 32.02 31.71 31.78 1,572,262
08/20/2014 31.75 32.05 31.73 31.9 1,747,846
08/19/2014 31.48 31.86 31.45 31.75 1,982,522
08/18/2014 31.02 31.43 30.94 31.43 2,028,856
08/15/2014 30.99 31.11 30.68 30.88 1,250,085
08/14/2014 31.08 31.1 30.81 30.93 1,222,955
08/13/2014 30.83 31.17 30.8 31.08 1,546,671
08/12/2014 30.69 30.845 30.62 30.68 1,871,092
08/11/2014 30.6 30.93 30.56 30.86 1,441,400
08/08/2014 30.51 30.6 30.4 30.5 2,678,093
08/07/2014 30.44 30.72 30.26 30.48 2,590,774
08/06/2014 30.39 30.62 30.2 30.21 2,015,094
08/05/2014 30.98 31.01 30.44 30.59 2,410,578
08/04/2014 31.13 31.16 30.86 31 2,614,984
08/01/2014 30.66 31.225 30.66 30.95 4,065,425
07/31/2014 31.51 31.98 30.6 30.84 3,044,971
07/30/2014 32.54 32.72 31.44 31.65 3,797,667
07/29/2014 33.1 33.245 32.36 32.51 3,323,867
07/28/2014 33.6 33.72 32.87 32.98 2,389,422
07/25/2014 33.57 33.7 33.35 33.52 1,196,414
07/24/2014 33.4 33.77 33.34 33.62 2,304,055
07/23/2014 33.46 33.54 33.16 33.41 1,613,407
07/22/2014 33.21 33.5 33.13 33.49 3,463,661
07/21/2014 33.03 33.14 32.87 33.05 1,387,174
07/18/2014 32.82 33.14 32.8 33.1 1,700,733
07/17/2014 32.97 33.245 32.68 32.74 1,856,879
07/16/2014 32.9 33.06 32.705 32.9 1,592,138
07/15/2014 32.98 33.06 32.56 32.82 1,830,746
07/14/2014 32.72 32.92 32.55 32.91 2,197,870
07/11/2014 32.57 32.695 32.45 32.55 1,461,630
07/10/2014 32.22 32.74 32.2 32.63 1,220,954
07/09/2014 31.98 32.58 31.92 32.51 2,081,590
07/08/2014 31.93 32.03 31.67 31.98 1,334,287
07/07/2014 32.19 32.29 31.92 31.93 2,057,225
07/03/2014 32.38 32.38 32.07 32.33 923,481
07/02/2014 31.95 32.31 31.95 32.31 1,448,098
07/01/2014 32.04 32.39 31.81 32.05 2,410,538
06/30/2014 31.91 32.06 31.61 32.04 2,701,526
06/27/2014 31.7 32.025 31.7 31.99 4,467,977
06/26/2014 31.69 31.82 31.5 31.81 1,785,288
06/25/2014 31.35 31.82 31.32 31.8 1,911,424
06/24/2014 31.5 31.725 31.35 31.49 3,233,992
06/23/2014 31.09 31.52 31.01 31.47 2,395,454
06/20/2014 30.65 31.06 30.49 31.04 2,438,999
06/19/2014 30.6 30.68 30.37 30.61 1,093,513
06/18/2014 30.47 30.555 30.09 30.48 1,440,761
06/17/2014 30.35 30.56 30.2223 30.49 1,437,323
06/16/2014 30.51 30.51 30.24 30.46 1,604,368
06/13/2014 30.06 30.64 29.99 30.54 1,707,661
06/12/2014 30.22 30.28 29.84 29.98 1,395,586
06/11/2014 30.36 30.38 30.01 30.26 1,289,935
06/10/2014 30.33 30.5 30.21 30.42 1,538,675
06/09/2014 30.58 30.85 30.39 30.4 2,633,616
06/06/2014 30.77 30.84 30.46 30.51 2,181,708
06/05/2014 30.58 31.0063 30.47 30.72 2,598,214
06/04/2014 30.05 30.65 30 30.58 1,975,717
06/03/2014 30.1 30.205 29.84 30.14 2,411,665
06/02/2014 29.89 30.15 29.78 30.14 1,817,078
05/30/2014 29.55 29.87 29.41 29.84 2,146,786
05/29/2014 29.69 29.84 29.41 29.61 1,477,973
05/28/2014 29.8 29.86 29.53 29.66 1,671,236
05/27/2014 29.29 29.82 29.27 29.8 1,985,943
05/23/2014 29.14 29.23 28.955 29.15 1,351,816
05/22/2014 29.09 29.18 28.84 29.02 1,197,423
05/21/2014 29.14 29.26 28.83 29.07 1,773,710
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?