CBRE Group, Inc. Class A CBRE
NYSE · United States · Finance
$128.47-2.37 (-1.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $128.47 | -1.81% | $130.96 | $131.84 | $128.33 | 2.61M |
| 2026-09-29 | $130.84 | +0.38% | $129.41 | $131.26 | $129.29 | 2.42M |
| 2026-09-28 | $130.35 | -3.12% | $133.33 | $133.33 | $128.62 | 2.64M |
| 2026-09-25 | $134.55 | -1.45% | $136.61 | $137.87 | $134.47 | 1.98M |
| 2026-09-24 | $136.53 | +0.09% | $136.74 | $138.72 | $135.45 | 2.38M |
| 2026-09-23 | $136.41 | -3.29% | $139.50 | $140.63 | $135.32 | 2.37M |
| 2026-09-22 | $141.05 | -1.51% | $144.53 | $144.57 | $139.69 | 1.59M |
| 2026-09-21 | $143.21 | +2.66% | $141.45 | $143.60 | $140.73 | 2.00M |
| 2026-09-18 | $139.50 | +0.13% | $137.36 | $139.95 | $137.36 | 4.46M |
| 2026-09-17 | $139.32 | +0.55% | $140.92 | $142.23 | $139.01 | 1.84M |
| 2026-09-16 | $138.56 | -1.11% | $140.72 | $143.65 | $138.13 | 1.87M |
| 2026-09-15 | $140.11 | -0.56% | $139.20 | $140.89 | $138.30 | 1.56M |
| 2026-09-14 | $140.90 | +0.28% | $140.85 | $142.43 | $139.63 | 1.88M |
| 2026-09-11 | $140.51 | +1.83% | $140.28 | $142.16 | $139.49 | 1.41M |
| 2026-09-10 | $137.99 | -1.21% | $138.04 | $141.68 | $137.24 | 1.57M |
| 2026-09-09 | $139.68 | -1.81% | $141.57 | $143.32 | $139.68 | 1.72M |
| 2026-09-08 | $142.26 | -3.78% | $145.63 | $146.45 | $142.20 | 1.81M |
| 2026-09-04 | $147.85 | -0.60% | $146.83 | $148.92 | $145.41 | 1.07M |
| 2026-09-03 | $148.74 | +4.70% | $144.78 | $150.11 | $144.78 | 1.87M |
| 2026-09-02 | $142.06 | -1.66% | $146.21 | $148.18 | $141.64 | 2.17M |
| 2026-09-01 | $144.46 | -0.93% | $144.81 | $146.58 | $142.99 | 1.94M |
| 2026-08-31 | $145.81 | -3.32% | $149.34 | $150.79 | $145.71 | 2.29M |
| 2026-08-28 | $150.82 | +2.45% | $147.56 | $151.85 | $147.27 | 1.48M |
| 2026-08-27 | $147.22 | -2.09% | $149.51 | $150.92 | $146.80 | 1.33M |
| 2026-08-26 | $150.36 | -0.91% | $151.17 | $152.97 | $150.07 | 850.40K |
| 2026-08-25 | $151.74 | -0.13% | $151.43 | $153.00 | $150.03 | 1.01M |
| 2026-08-24 | $151.93 | -0.11% | $152.59 | $154.17 | $150.31 | 771.50K |
| 2026-08-21 | $152.10 | +0.20% | $152.59 | $153.57 | $150.37 | 1.04M |
| 2026-08-20 | $151.79 | -2.12% | $152.40 | $154.32 | $151.49 | 1.92M |
| 2026-08-19 | $155.07 | +5.27% | $149.05 | $156.55 | $148.32 | 1.53M |
| 2026-08-18 | $147.30 | -0.45% | $148.47 | $150.77 | $147.21 | 1.29M |
| 2026-08-17 | $147.96 | -3.21% | $151.48 | $151.94 | $147.90 | 1.01M |
| 2026-08-14 | $152.86 | +0.64% | $152.04 | $153.25 | $150.44 | 950.60K |
| 2026-08-13 | $151.89 | +3.05% | $147.66 | $152.02 | $147.21 | 1.40M |
| 2026-08-12 | $147.40 | -0.04% | $147.66 | $148.60 | $146.14 | 1.01M |
| 2026-08-11 | $147.46 | +2.45% | $144.56 | $148.31 | $143.67 | 1.24M |
| 2026-08-10 | $143.94 | -2.86% | $147.17 | $148.70 | $143.40 | 1.72M |
| 2026-08-07 | $148.18 | +0.50% | $148.30 | $152.56 | $147.34 | 1.43M |
| 2026-08-06 | $147.45 | -2.45% | $150.02 | $151.16 | $145.89 | 1.78M |
| 2026-08-05 | $151.16 | +0.07% | $152.64 | $152.64 | $149.61 | 1.35M |
| 2026-08-04 | $151.05 | +1.77% | $149.27 | $151.98 | $148.10 | 1.78M |
| 2026-08-03 | $148.43 | +1.10% | $144.57 | $148.60 | $144.57 | 1.50M |
| 2026-07-31 | $146.81 | -1.77% | $148.24 | $150.49 | $144.87 | 1.83M |
| 2026-07-30 | $149.46 | +1.14% | $147.00 | $150.40 | $144.58 | 2.88M |
| 2026-07-29 | $147.78 | +0.50% | $146.13 | $153.08 | $143.56 | 3.66M |
| 2026-07-28 | $147.05 | +2.20% | $145.81 | $149.00 | $145.04 | 2.52M |
| 2026-07-27 | $143.88 | +3.17% | $140.94 | $144.54 | $140.84 | 2.11M |
| 2026-07-24 | $139.46 | +2.88% | $136.79 | $140.61 | $136.27 | 1.49M |
| 2026-07-23 | $135.55 | -1.12% | $135.10 | $136.57 | $134.17 | 1.64M |
| 2026-07-22 | $137.09 | -0.85% | $139.40 | $139.95 | $135.65 | 1.37M |
| 2026-07-21 | $138.27 | -0.25% | $137.73 | $140.58 | $137.67 | 1.44M |
| 2026-07-20 | $138.62 | -1.66% | $140.51 | $140.51 | $137.94 | 1.37M |
| 2026-07-17 | $140.96 | -1.90% | $142.69 | $144.88 | $140.24 | 1.50M |
| 2026-07-16 | $143.69 | +1.61% | $142.00 | $143.71 | $141.21 | 1.36M |
| 2026-07-15 | $141.41 | +6.22% | $133.34 | $143.24 | $133.34 | 1.91M |
| 2026-07-14 | $133.13 | -3.55% | $136.09 | $138.30 | $133.07 | 1.62M |
| 2026-07-13 | $138.03 | -1.08% | $140.57 | $141.65 | $137.70 | 1.18M |
| 2026-07-10 | $139.53 | -1.08% | $142.98 | $143.69 | $139.27 | 914.90K |
| 2026-07-09 | $141.06 | +0.80% | $139.47 | $142.12 | $138.31 | 1.20M |
| 2026-07-08 | $139.94 | -2.64% | $142.57 | $142.57 | $138.74 | 1.80M |
| 2026-07-07 | $143.73 | +2.26% | $142.46 | $145.48 | $141.80 | 2.89M |
| 2026-07-06 | $140.55 | -0.73% | $141.85 | $142.57 | $139.95 | 1.44M |
| 2026-07-02 | $141.58 | +2.37% | $139.76 | $141.64 | $139.15 | 1.63M |
| 2026-07-01 | $138.30 | +2.68% | $135.02 | $139.60 | $134.98 | 1.43M |
| 2026-06-30 | $134.69 | -1.03% | $134.93 | $136.04 | $133.76 | 2.08M |
| 2026-06-29 | $136.09 | -0.95% | $136.42 | $137.74 | $134.77 | 1.67M |
| 2026-06-26 | $137.40 | +2.10% | $134.79 | $137.58 | $134.45 | 3.30M |
| 2026-06-25 | $134.58 | +0.48% | $134.73 | $137.25 | $134.05 | 2.32M |
| 2026-06-24 | $133.94 | +0.55% | $133.85 | $135.89 | $132.77 | 2.16M |
| 2026-06-23 | $133.21 | +2.51% | $130.56 | $133.66 | $130.11 | 2.11M |
| 2026-06-22 | $129.95 | -1.22% | $130.12 | $131.29 | $128.55 | 2.26M |
| 2026-06-18 | $131.55 | +0.58% | $134.40 | $134.40 | $129.88 | 4.20M |
| 2026-06-17 | $130.79 | -3.45% | $135.41 | $138.11 | $130.67 | 2.35M |
| 2026-06-16 | $135.47 | +0.98% | $135.46 | $136.99 | $134.54 | 1.67M |
| 2026-06-15 | $134.16 | +0.56% | $134.50 | $137.17 | $132.84 | 1.70M |
| 2026-06-12 | $133.41 | +1.14% | $132.46 | $134.60 | $131.95 | 1.13M |
| 2026-06-11 | $131.91 | -1.60% | $134.01 | $134.56 | $130.77 | 1.80M |
| 2026-06-10 | $134.06 | -1.50% | $136.16 | $136.71 | $133.39 | 1.58M |
| 2026-06-09 | $136.10 | +3.33% | $132.33 | $137.49 | $132.33 | 2.22M |
| 2026-06-08 | $131.71 | +0.60% | $130.96 | $134.10 | $130.50 | 2.15M |
| 2026-06-05 | $130.93 | -0.02% | $130.56 | $131.93 | $129.75 | 2.48M |
| 2026-06-04 | $130.95 | +3.90% | $128.17 | $131.09 | $127.75 | 2.39M |
| 2026-06-03 | $126.03 | -1.43% | $125.96 | $126.86 | $124.99 | 1.83M |
| 2026-06-02 | $127.86 | +2.58% | $123.83 | $129.34 | $122.69 | 2.92M |
| 2026-06-01 | $124.64 | -0.32% | $124.46 | $124.97 | $121.69 | 3.85M |
| 2026-05-29 | $125.04 | -1.09% | $125.55 | $126.92 | $124.01 | 6.32M |
| 2026-05-28 | $126.42 | -2.87% | $128.58 | $128.91 | $125.61 | 4.91M |
| 2026-05-27 | $130.15 | +0.30% | $130.54 | $132.02 | $127.29 | 3.25M |
| 2026-05-26 | $129.76 | -1.00% | $131.91 | $131.94 | $128.07 | 3.39M |
| 2026-05-22 | $131.07 | +0.02% | $130.49 | $132.24 | $129.93 | 1.78M |