CBRE Group, Inc. Historical Stock Prices

CBG 
$31.15
*  
0.87
2.72%
Get CBG Alerts
*Delayed - data as of Sep. 1, 2015  -  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: 1 Year, From 31-AUG-2014 TO 31-AUG-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  31.32  31.63  30.85  31.15 3,188,615
08/31/2015 32.43 32.68 31.94 32.02 3,284,672
08/28/2015 32.48 32.74 32.27 32.53 2,932,951
08/27/2015 32.61 33.03 32.09 32.59 4,836,387
08/26/2015 32.52 32.7 31.67 32.15 6,027,826
08/25/2015 33.35 33.35 31.53 31.57 2,414,996
08/24/2015 33.03 33.6 31.28 32.47 4,256,829
08/21/2015 36 36 34.91 34.92 2,431,845
08/20/2015 36.86 37.09 36.23 36.28 1,510,180
08/19/2015 37.45 37.56 36.9 37.31 1,570,039
08/18/2015 37.88 38 37.545 37.59 1,515,457
08/17/2015 38.07 38.29 37.715 37.91 1,313,077
08/14/2015 37.9 38.31 37.69 38.23 1,195,561
08/13/2015 37.47 38.06 37.25 38.02 1,597,898
08/12/2015 37.96 37.98 36.94 37.54 2,207,889
08/11/2015 38.07 38.63 38.01 38.5 2,166,515
08/10/2015 37.83 38.36 37.66 38.3 1,319,434
08/07/2015 37.52 37.52 37.12 37.46 1,090,620
08/06/2015 38 38 37.04 37.54 1,461,813
08/05/2015 37.91 38.14 37.7 38 1,073,497
08/04/2015 37.8 37.83 37.5 37.63 935,206
08/03/2015 37.94 38.285 37.37 37.75 1,804,440
07/31/2015 37.69 38.26 37.5 37.97 1,968,453
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
04/28/2015 38.42 38.75 38.24 38.66 1,484,434
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
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
12/03/2014 33.29 33.4 31.95 32.96 4,612,232
12/02/2014 33.16 33.465 32.76 33.34 1,398,099
12/01/2014 33.66 33.71 33.29 33.31 1,522,571
11/28/2014 33.6 33.995 33.51 33.74 806,996
11/26/2014 33.46 33.58 33.29 33.54 1,010,600
11/25/2014 33.82 33.84 33.34 33.51 1,338,610
11/24/2014 33.55 33.86 33.52 33.8 978,308
11/21/2014 33.3 33.53 33.21 33.49 1,167,091
11/20/2014 32.74 33.045 32.71 32.95 1,091,307
11/19/2014 33.2 33.2 32.83 32.92 845,788
11/18/2014 32.5 33.22 32.45 33.14 1,439,098
11/17/2014 32.32 32.57 32.3 32.52 1,106,885
11/14/2014 32.68 32.74 32.32 32.4 879,150
11/13/2014 32.8 32.989 32.55 32.69 826,737
11/12/2014 32.6 32.77 32.46 32.71 1,585,451
11/11/2014 31.91 32.65 31.89 32.64 1,839,946
11/10/2014 31.88 32.01 31.76 31.81 1,433,456
11/07/2014 31.74 31.95 31.65 31.88 1,636,728
11/06/2014 32.13 32.25 31.78 31.8 1,470,854
11/05/2014 32.29 32.29 31.93 32.08 1,926,434
11/04/2014 32.23 32.4 31.93 32.17 1,281,981
11/03/2014 32 32.45 31.98 32.31 1,918,406
10/31/2014 31.8 32 31.55 32 1,874,227
10/30/2014 31.69 32.08 31.395 31.47 4,208,183
10/29/2014 31.32 31.32 30.55 30.75 1,809,112
10/28/2014 30.75 31.06 30.595 31.06 1,375,734
10/27/2014 30.51 30.64 30.34 30.61 1,102,278
10/24/2014 30.55 30.69 30.29 30.57 877,389
10/23/2014 30.33 30.76 30.22 30.48 1,595,115
10/22/2014 29.98 30.6 29.94 30.14 1,911,396
10/21/2014 29.67 30.04 29.625 29.99 1,561,134
10/20/2014 28.95 29.5 28.91 29.49 1,278,479
10/17/2014 28.86 29.18 28.77 28.98 1,068,897
10/16/2014 27.99 28.85 27.84 28.61 1,929,762
10/15/2014 28.46 28.62 27.49 28.38 2,520,873
10/14/2014 27.97 29.09 27.74 28.73 3,209,012
10/13/2014 28.51 28.68 27.73 27.74 2,241,574
10/10/2014 29.11 29.31 28.42 28.43 1,916,494
10/09/2014 29.46 29.62 29.07 29.1 2,047,857
10/08/2014 28.88 29.5 28.67 29.5 2,175,199
10/07/2014 29.36 29.51 28.81 28.83 1,750,169
10/06/2014 29.69 29.89 29.44 29.46 1,191,350
10/03/2014 29.17 29.77 29.14 29.58 1,429,652
10/02/2014 29.11 29.39 28.74 29.02 1,705,342
10/01/2014 29.65 29.71 29.13 29.18 1,598,710
09/30/2014 30 30 29.64 29.74 1,930,736
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
*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?