CBRE Group, Inc. Historical Stock Prices

CBG 
$29.749
*  
0.261
0.87%
Get CBG Alerts
*Delayed - data as of Sep. 30, 2014 9:53 ET  -  Find a broker to begin trading CBG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CBG Real Time
 
 
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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
9:53  29.95  30  29.71  29.749 154,736
09/29/2014 29.7 30.06 29.51 30.01 1,281,103
09/26/2014 29.79 30.02 29.6 29.98 1,089,170
09/25/2014 29.71 29.88 29.63 29.72 1,907,153
09/24/2014 29.89 30.08 29.72 29.82 1,526,302
09/23/2014 30.06 30.29 29.9 29.95 1,635,628
09/22/2014 30.25 30.34 30.005 30.17 1,861,977
09/19/2014 30.4 30.55 30.25 30.37 2,154,674
09/18/2014 30.19 30.5 30.17 30.27 1,507,108
09/17/2014 30.34 30.58 30.07 30.17 2,207,026
09/16/2014 30.03 30.34 29.85 30.32 2,412,911
09/15/2014 30 30.19 29.85 30.06 2,229,867
09/12/2014 30.49 30.53 29.82 30.04 2,745,212
09/11/2014 30.47 30.66 30.38 30.63 2,558,371
09/10/2014 30.67 30.72 30.16 30.53 2,191,859
09/09/2014 30.99 31.03 30.655 30.82 1,465,775
09/08/2014 31.25 31.595 31.06 31.14 1,238,012
09/05/2014 31.11 31.34 31 31.33 1,574,229
09/04/2014 31.43 31.56 30.95 31.11 1,483,384
09/03/2014 31.9 32.05 31.425 31.47 2,685,691
09/02/2014 31.84 31.95 31.62 31.78 1,304,173
08/29/2014 31.44 31.78 31.4 31.78 1,315,016
08/28/2014 31.53 31.6 31.37 31.41 1,100,572
08/27/2014 31.67 31.71 31.45 31.68 1,141,664
08/26/2014 31.49 31.62 31.43 31.55 1,299,443
08/25/2014 31.78 31.78 31.28 31.5 1,402,751
08/22/2014 31.72 31.72 31.38 31.51 1,311,540
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
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?