CBRE Group, Inc. Historical Stock Prices

CBG 
$38.36
*  
0.13
0.34%
Get CBG Alerts
*Delayed - data as of Apr. 27, 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 27-JAN-2015 TO 27-APR-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.
16:00  38.60  38.935  38.30  38.36 1,365,829
04/27/2015 38.62 38.935 38.3 38.36 1,367,234
04/24/2015 38.33 38.71 38.27 38.49 1,165,860
04/23/2015 38.17 38.315 37.93 38.23 1,520,390
04/22/2015 38.39 38.55 38.1 38.33 1,422,680
04/21/2015 38.65 38.67 38.28 38.33 896,353
04/20/2015 38.58 38.67 38.37 38.54 912,601
04/17/2015 38.59 38.71 38.1 38.42 1,268,956
04/16/2015 38.13 38.95 38.09 38.88 1,391,088
04/15/2015 38.52 38.64 38.31 38.41 970,008
04/14/2015 38.61 38.84 38.225 38.32 796,673
04/13/2015 38.49 38.85 38.35 38.58 851,043
04/10/2015 38.81 39.05 38.39 38.51 790,907
04/09/2015 38.34 38.79 38.27 38.65 1,150,234
04/08/2015 38.49 38.66 38.07 38.43 1,700,929
04/07/2015 38.83 38.89 38.34 38.35 1,258,721
04/06/2015 38.8 39.03 38.73 38.92 1,293,315
04/02/2015 38.79 39.335 38.69 38.89 2,409,958
04/01/2015 38.81 39 38.37 38.83 2,367,674
03/31/2015 36.89 38.99 36.71 38.71 5,689,124
03/30/2015 36.16 36.51 36.06 36.41 977,723
03/27/2015 35.68 35.97 35.54 35.93 1,107,175
03/26/2015 35.37 35.82 35.3 35.65 1,141,405
03/25/2015 36.12 36.185 35.48 35.49 1,160,964
03/24/2015 36.44 36.49 36.04 36.06 895,631
03/23/2015 36.77 36.87 36.58 36.58 1,770,701
03/20/2015 35.85 36.85 35.85 36.79 3,054,767
03/19/2015 35.74 35.91 35.54 35.74 1,212,821
03/18/2015 34.86 36.08 34.7 35.81 1,771,248
03/17/2015 34.85 35.02 34.66 34.93 1,226,294
03/16/2015 34.74 35.04 34.71 35.01 1,689,836
03/13/2015 34.94 35.2 34.42 34.54 1,796,477
03/12/2015 34.35 35.01 34.34 34.99 1,177,475
03/11/2015 34.16 34.37 33.97 34.14 1,018,715
03/10/2015 34.65 34.88 34.11 34.12 1,533,625
03/09/2015 34.7 34.97 34.65 34.87 1,333,458
03/06/2015 34.4 34.8 34.32 34.66 3,895,435
03/05/2015 34.32 34.69 34.06 34.53 2,647,439
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
*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?