Quantcast

Historical Stock Prices

CBRE 
$48.25
*  
1.47
2.96%
Get CBRE Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CBRE 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 49.51 49.5799 48.01 48.25 1,303,380
03/21/2019 49.25 49.88 49.205 49.72 1,877,837
03/20/2019 50.46 50.5 48.975 49.37 2,181,103
03/19/2019 51.2 51.46 50.43 50.57 1,590,704
03/18/2019 50.64 50.94 50.415 50.89 1,565,273
03/15/2019 50.25 50.755 50.17 50.64 2,096,701
03/14/2019 50.3 50.33 49.9146 50.11 1,663,492
03/13/2019 50.05 50.4975 49.86 50.33 1,584,856
03/12/2019 50.58 50.58 49.69 49.79 2,490,903
03/11/2019 50.55 50.68 50.2 50.57 1,401,926
03/08/2019 49.41 50.15 49.13 50.09 1,064,078
03/07/2019 49.41 50.29 49.38 49.86 2,103,800
03/06/2019 50.49 50.49 49.3 49.3 1,908,717
03/05/2019 50.32 50.93 49.75 50.5 2,456,298
03/04/2019 49.75 50.31 49.35 50.31 1,502,670
03/01/2019 50.19 50.63 49.51 49.67 1,887,658
02/28/2019 49.67 50.18 49.53 49.76 1,402,738
02/27/2019 49.79 50.04 49.3401 49.72 1,550,957
02/26/2019 50.36 50.45 49.83 49.99 1,786,886
02/25/2019 51.1 51.35 50.39 50.47 1,399,188
02/22/2019 50.77 50.94 50.56 50.87 1,161,893
02/21/2019 49.94 50.57 49.91 50.57 1,607,426
02/20/2019 50.24 50.32 49.78 50.12 1,719,721
02/19/2019 49.78 50.295 49.76 50.13 2,369,222
02/15/2019 49.87 50.205 49.64 50.04 4,867,479
02/14/2019 49.49 50 49.11 49.48 2,216,515
02/13/2019 49.4 49.5224 48.41 49.24 2,994,296
02/12/2019 47.14 47.92 47.14 47.83 2,175,810
02/11/2019 46.61 47.18 46.45 46.76 1,408,416
02/08/2019 45.4 46.43 45.4 46.39 1,343,520
02/07/2019 45.96 46.52 45.81 46.16 1,030,506
02/06/2019 46.37 46.54 46.1 46.28 1,256,001
02/05/2019 46.59 46.6 45.89 46.57 1,524,771
02/04/2019 45.9 46.55 45.58 46.54 1,614,053
02/01/2019 45.9 45.98 45.52 45.92 1,496,550
01/31/2019 45.26 45.81 45.02 45.75 1,680,763
01/30/2019 44.88 45.41 44.26 45.3 1,144,467
01/29/2019 44.33 44.96 44.29 44.59 1,132,508
01/28/2019 44.13 44.62 43.85 44.53 1,235,805
01/25/2019 44.27 44.9 44.2 44.65 1,599,258
01/24/2019 43.18 44.23 43.12 44.06 1,287,195
01/23/2019 44.47 44.47 42.95 43.25 1,825,790
01/22/2019 44.4 44.51 43.55 43.98 1,469,668
01/18/2019 44.07 44.69 43.82 44.55 1,447,207
01/17/2019 42.64 43.86 42.64 43.75 1,291,399
01/16/2019 42.79 43.17 42.79 42.98 1,436,878
01/15/2019 42.45 42.62 41.93 42.59 1,562,842
01/14/2019 42.18 42.75 42.07 42.31 1,128,718
01/11/2019 41.78 42.54 41.66 42.53 961,131
01/10/2019 41.49 42.12 41.2 42.09 841,942
01/09/2019 41.52 41.87 41.17 41.61 1,226,056
01/08/2019 40.46 41.53 40.31 41.32 1,600,415
01/07/2019 39.6 40.28 39.45 40.01 2,130,766
01/04/2019 38.39 39.68 38.32 39.45 2,058,678
01/03/2019 39.28 39.28 37.85 37.89 3,064,576
01/02/2019 39.45 40.35 39.23 39.93 1,856,271
12/31/2018 40.1 40.83 39.32 40.04 1,278,963
12/28/2018 40.33 40.64 39.64 39.89 1,625,998
12/27/2018 38.76 40.13 38.1 40.13 2,125,072
12/26/2018 37.98 39.45 37.45 39.43 2,581,383
12/24/2018 38.48 38.79 37.64 37.64 2,277,153
*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?

Smart Portfolio