CBRE Group, Inc. Historical Stock Prices

CBG 
$37.93
*  
0.34
0.9%
Get CBG Alerts
*Delayed - data as of Jul. 31, 2015 15:45 ET  -  Find a broker to begin trading CBG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CBG After Hours
 
 
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 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:45  37.54  38.26  37.50  37.93 1,394,352
07/30/2015 37.18 37.64 36.97 37.59 1,552,544
07/29/2015 37.69 37.69 36.81 37.18 2,262,923
07/28/2015 37.52 37.88 37.2 37.75 1,366,899
07/27/2015 37.52 37.6 37.2 37.37 1,293,671
07/24/2015 38.48 38.5862 37.575 37.69 1,982,670
07/23/2015 38.48 38.76 38.395 38.56 1,453,623
07/22/2015 38.28 38.69 38.191 38.47 2,255,485
07/21/2015 37.99 38.39 37.82 38.34 1,333,590
07/20/2015 37.53 38.03 37.44 38.02 1,044,578
07/17/2015 38.36 38.45 37.48 37.52 1,500,655
07/16/2015 38.32 38.42 38.175 38.37 952,631
07/15/2015 37.99 38.06 37.66 38.04 1,212,606
07/14/2015 37.86 38.18 37.69 38.02 639,048
07/13/2015 38.02 38.09 37.59 37.8 1,252,057
07/10/2015 37.73 37.7441 37.355 37.6 1,121,358
07/09/2015 37.75 37.82 37.137 37.2 1,114,818
07/08/2015 37.75 37.94 37.22 37.31 1,586,595
07/07/2015 37.57 38.09 37.14 38.05 1,824,135
07/06/2015 37.35 37.75 37.2 37.43 1,327,841
07/02/2015 37.68 37.9 37.37 37.68 1,728,582
07/01/2015 37.37 37.54 36.99 37.52 1,538,872
06/30/2015 36.79 37.34 36.64 37 1,897,212
06/29/2015 37.23 37.5 36.45 36.51 1,856,789
06/26/2015 37.2 37.52 36.875 37.49 3,300,208
06/25/2015 37.33 37.34 37.04 37.21 1,251,242
06/24/2015 37.37 37.71 37.09 37.29 1,553,768
06/23/2015 37.38 37.5 37.07 37.39 1,259,980
06/22/2015 37.37 37.37 37.08 37.11 968,804
06/19/2015 37.19 37.54 36.95 37.12 1,615,387
06/18/2015 36.8 37.89 36.8 37.72 2,511,364
06/17/2015 36.57 36.77 36.28 36.7 1,172,862
06/16/2015 36.52 36.82 36.36 36.53 1,405,508
06/15/2015 37.05 37.1 36.54 36.57 1,602,617
06/12/2015 37.18 37.41 37.1 37.29 846,165
06/11/2015 37.3 37.5 37.12 37.32 1,169,596
06/10/2015 36.68 37.29 36.68 37.1 1,724,939
06/09/2015 36.9 37.08 36.47 36.6 1,471,788
06/08/2015 37.53 37.54 36.83 36.85 1,394,506
06/05/2015 37.65 37.86 37.39 37.42 1,498,468
06/04/2015 38 38.05 37.76 37.91 1,803,783
06/03/2015 38.41 38.5 37.99 38.15 969,237
06/02/2015 38.23 38.71 37.88 38.44 1,405,026
06/01/2015 38.36 38.64 38.08 38.48 1,921,145
05/29/2015 38.37 38.37 37.85 38.24 2,458,592
05/28/2015 38.49 38.624 38.16 38.32 1,108,266
05/27/2015 38.51 38.66 38.22 38.61 1,904,690
05/26/2015 38.23 38.45 37.93 38.36 1,629,089
05/22/2015 38.21 38.44 37.96 38.29 1,137,238
05/21/2015 38.64 38.76 37.99 38.25 1,633,743
05/20/2015 38.8 39 38.51 38.68 1,097,310
05/19/2015 38.74 38.87 38.53 38.69 1,316,070
05/18/2015 38.43 38.81 38.35 38.72 1,241,019
05/15/2015 38.67 38.72 38.37 38.57 1,265,542
05/14/2015 37.93 38.55 37.67 38.52 2,622,694
05/13/2015 37.57 37.88 37.27 37.6 1,893,386
05/12/2015 38.04 38.0434 37.36 37.57 1,647,395
05/11/2015 37.43 38.53 37.37 38.33 3,682,306
05/08/2015 37.58 37.9 37.46 37.55 1,763,441
05/07/2015 36.92 37.2 36.71 37.01 2,021,346
05/06/2015 37.29 37.48 36.52 36.87 1,645,759
05/05/2015 38.31 38.344 37.26 37.28 1,796,706
05/04/2015 38.58 38.79 38.22 38.58 1,018,232
05/01/2015 38.64 38.73 38.28 38.51 968,924
04/30/2015 38.55 38.855 38.08 38.34 2,097,369
04/29/2015 39 39.77 37.95 38.59 2,325,173
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?