NYSE - Nasdaq Real Time Price USD

CBRE Group, Inc. (CBRE)

Compare
116.17
-7.67
(-6.20%)
As of 10:23:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025118.30120.16115.35116.17116.17424,960
Apr 3, 2025129.09130.86123.60123.84123.842,680,100
Apr 2, 2025128.94133.71128.94133.29133.291,176,900
Apr 1, 2025131.25131.72128.29131.01131.011,445,100
Mar 31, 2025127.70131.46127.08130.78130.782,424,200
Mar 28, 2025131.66133.22128.59129.46129.461,218,800
Mar 27, 2025132.26133.58130.61131.52131.521,779,000
Mar 26, 2025134.19135.17132.20132.62132.621,063,400
Mar 25, 2025133.82135.33132.47133.77133.771,362,400
Mar 24, 2025132.25134.48131.11133.87133.871,269,000
Mar 21, 2025128.74129.94126.87129.78129.783,452,500
Mar 20, 2025127.88131.59127.31130.13130.131,428,600
Mar 19, 2025126.98129.66126.12128.73128.732,341,100
Mar 18, 2025127.11128.73125.83126.31126.311,734,000
Mar 17, 2025125.69129.49125.28128.70128.701,521,800
Mar 14, 2025123.47125.63121.85125.58125.582,107,700
Mar 13, 2025126.56127.64121.00121.79121.792,063,100
Mar 12, 2025128.74129.29127.00127.24127.242,288,000
Mar 11, 2025126.31128.02124.16125.83125.832,811,500
Mar 10, 2025128.87129.24124.53125.92125.922,640,300
Mar 7, 2025134.00134.14127.00130.46130.462,611,300
Mar 6, 2025140.30140.67133.25133.66133.661,955,700
Mar 5, 2025138.58142.92138.07142.30142.302,144,400
Mar 4, 2025139.81141.29136.21139.59139.592,386,900
Mar 3, 2025141.50142.83139.49140.62140.621,357,300
Feb 28, 2025141.17141.95139.59141.94141.941,968,700
Feb 27, 2025140.64142.50139.08139.78139.781,589,000
Feb 26, 2025139.13141.33138.42140.68140.681,714,700
Feb 25, 2025139.00140.21137.70138.70138.702,710,300
Feb 24, 2025137.16139.21136.15137.89137.891,915,600
Feb 21, 2025141.59141.87135.19135.78135.781,481,100
Feb 20, 2025143.79143.79140.52141.67141.671,514,400
Feb 19, 2025143.43143.90140.54143.68143.681,470,400
Feb 18, 2025143.40144.49141.19143.80143.801,750,800
Feb 14, 2025142.60145.59140.77143.73143.732,078,200
Feb 13, 2025136.04144.31136.04143.13143.133,002,600
Feb 12, 2025138.65141.24137.51140.65140.651,963,400
Feb 11, 2025142.50143.37141.00141.79141.791,321,200
Feb 10, 2025143.56145.35142.15143.86143.862,164,900
Feb 7, 2025144.22145.27142.74142.77142.771,227,700
Feb 6, 2025147.40147.75143.21144.58144.581,982,000
Feb 5, 2025145.35147.44144.00147.13147.131,675,000
Feb 4, 2025142.31144.32141.77143.87143.871,517,700
Feb 3, 2025142.19143.69139.83142.57142.571,848,100
Jan 31, 2025144.67147.10144.38144.74144.742,540,600
Jan 30, 2025144.08146.83142.64144.65144.652,046,500
Jan 29, 2025143.09143.73141.36141.64141.642,568,900
Jan 28, 2025142.87143.69142.03142.60142.601,960,200
Jan 27, 2025140.55143.57140.28143.12143.121,522,300
Jan 24, 2025139.95141.77138.31141.13141.131,554,900
Jan 23, 2025139.21141.35138.74141.02141.021,668,300
Jan 22, 2025140.46141.25138.92139.44139.442,219,900
Jan 21, 2025138.83141.13138.50140.94140.942,028,000
Jan 17, 2025135.71137.25134.41136.91136.912,146,100
Jan 16, 2025131.00135.44130.76134.75134.751,660,700
Jan 15, 2025131.88132.80130.29131.30131.302,118,200
Jan 14, 2025126.69127.14124.19124.91124.911,527,800
Jan 13, 2025123.00123.65121.24123.56123.561,930,100
Jan 10, 2025127.00127.37120.26123.67123.672,800,700
Jan 8, 2025128.65130.00127.44129.78129.781,593,900
Jan 7, 2025132.56133.57128.34128.64128.641,658,900
Jan 6, 2025131.55133.92131.38132.39132.391,546,000
Jan 3, 2025130.19131.88129.47131.50131.501,155,800
Jan 2, 2025132.02132.20128.78129.90129.901,229,800
Dec 31, 2024130.99131.88130.20131.29131.291,609,400
Dec 30, 2024129.74131.10128.57130.27130.271,083,500
Dec 27, 2024130.81132.17130.19130.63130.63975,800
Dec 26, 2024131.12132.30131.00132.00132.00775,800
Dec 24, 2024130.12132.09129.79131.92131.921,026,000
Dec 23, 2024127.36130.68127.00130.51130.511,606,800
Dec 20, 2024126.71130.25126.40129.16129.166,110,200
Dec 19, 2024129.66131.33125.38125.65125.652,481,500
Dec 18, 2024136.00136.91128.59128.92128.922,517,800
Dec 17, 2024137.00137.76135.52135.83135.832,254,700
Dec 16, 2024139.00139.94137.74137.93137.932,648,400
Dec 13, 2024138.78139.98136.01137.30137.302,045,000
Dec 12, 2024137.14140.70136.92139.69139.692,180,800
Dec 11, 2024137.30138.80136.86137.66137.662,307,400
Dec 10, 2024136.69138.96135.54135.88135.881,548,200
Dec 9, 2024137.66138.53136.23137.29137.291,421,500
Dec 6, 2024138.35139.70137.66137.88137.881,148,400
Dec 5, 2024137.29138.00135.97136.42136.421,382,400
Dec 4, 2024135.88137.79133.57137.75137.752,167,600
Dec 3, 2024138.35138.59136.88137.13137.131,524,400
Dec 2, 2024140.12140.46137.75138.39138.391,970,900
Nov 29, 2024140.09141.41139.00139.99139.991,344,200
Nov 27, 2024141.11142.00140.30140.71140.711,734,800
Nov 26, 2024139.49141.05138.93140.43140.432,216,600
Nov 25, 2024136.78140.97135.55138.69138.694,553,600
Nov 22, 2024134.31135.72132.66135.43135.432,330,500
Nov 21, 2024132.73132.77131.49131.65131.652,095,500
Nov 20, 2024131.25131.97130.11131.78131.781,462,200
Nov 19, 2024131.80133.42130.96132.16132.161,901,400
Nov 18, 2024129.66132.84129.19132.67132.671,872,900
Nov 15, 2024131.34132.42130.02130.23130.231,660,300
Nov 14, 2024134.35135.11131.30132.00132.002,456,200
Nov 13, 2024135.39136.40134.76135.55135.551,611,500
Nov 12, 2024135.00136.77133.73133.80133.801,555,900
Nov 11, 2024136.73137.93135.41135.80135.802,074,700
Nov 8, 2024132.75137.09131.19136.08136.081,691,100
Nov 7, 2024129.84132.71129.84132.05132.052,418,400
Nov 6, 2024136.50136.92127.91129.40129.402,593,300
Nov 5, 2024130.73134.72130.29134.72134.72980,700
Nov 4, 2024130.30132.45130.30131.54131.541,083,700
Nov 1, 2024131.93132.71130.08130.18130.181,186,000
Oct 31, 2024130.81132.16130.10130.97130.972,110,000
Oct 30, 2024130.88133.65130.88132.02132.021,462,900
Oct 29, 2024131.20131.52129.44130.91130.913,557,600
Oct 28, 2024132.78133.41131.34131.59131.592,427,800
Oct 25, 2024134.66134.90131.61132.54132.542,186,400
Oct 24, 2024130.63136.06129.00133.50133.504,569,400
Oct 23, 2024121.97123.37121.16123.12123.121,870,100
Oct 22, 2024123.16123.92122.64122.73122.731,155,400
Oct 21, 2024124.99126.01123.38123.52123.521,905,400
Oct 18, 2024125.50125.98124.66125.68125.681,509,700
Oct 17, 2024124.16125.68122.83124.93124.932,472,300
Oct 16, 2024122.49124.57122.08124.37124.371,210,400
Oct 15, 2024122.95123.81122.39122.77122.771,620,200
Oct 14, 2024121.24122.39120.90122.09122.09915,600
Oct 11, 2024120.22122.13120.15121.93121.93881,100
Oct 10, 2024119.73120.66119.05119.51119.511,449,600
Oct 9, 2024120.48121.81120.25120.90120.90968,200
Oct 8, 2024120.00121.93119.70121.03121.031,529,200
Oct 7, 2024120.13120.45118.24119.22119.221,240,700
Oct 4, 2024122.74122.89120.54120.84120.841,086,800
Oct 3, 2024124.55125.22122.12122.52122.521,539,100
Oct 2, 2024122.81125.43122.57124.99124.991,862,400
Oct 1, 2024124.82124.97121.74123.75123.751,323,100
Sep 30, 2024123.17124.84122.53124.48124.481,785,100
Sep 27, 2024124.10124.15122.89123.17123.171,817,300
Sep 26, 2024123.14123.82122.06123.48123.481,781,600
Sep 25, 2024123.50124.06121.73122.36122.362,044,300
Sep 24, 2024121.81123.59121.17123.36123.361,380,900
Sep 23, 2024122.14122.83120.84121.81121.811,203,300
Sep 20, 2024121.27122.29120.75121.60121.603,501,700
Sep 19, 2024122.00122.59120.70122.49122.491,831,100
Sep 18, 2024118.80121.23117.85120.35120.351,583,200
Sep 17, 2024119.76120.79117.97118.17118.171,763,200
Sep 16, 2024119.13120.52117.91119.50119.501,108,700
Sep 13, 2024118.00119.18117.10118.66118.661,289,400
Sep 12, 2024117.11117.96116.17117.48117.481,344,700
Sep 11, 2024115.37117.41113.93117.12117.121,636,900
Sep 10, 2024115.39117.04114.71116.80116.801,239,900
Sep 9, 2024113.78115.56112.49115.26115.261,514,600
Sep 6, 2024114.06115.24112.38113.55113.551,659,600
Sep 5, 2024114.98115.34113.76114.15114.151,574,500
Sep 4, 2024115.65116.66114.67114.79114.791,406,900
Sep 3, 2024114.67116.10114.48115.66115.661,705,000
Aug 30, 2024115.49115.89114.28115.14115.142,789,200
Aug 29, 2024115.46115.73114.10114.62114.621,119,100
Aug 28, 2024115.36116.31114.79115.11115.11989,500
Aug 27, 2024115.62116.43115.21115.34115.34993,000
Aug 26, 2024117.49118.39116.54116.72116.72951,500
Aug 23, 2024113.86117.65113.54117.03117.031,649,500
Aug 22, 2024112.12113.16111.75112.85112.85795,700
Aug 21, 2024111.81112.49110.82112.24112.24920,700
Aug 20, 2024112.17112.67110.76111.50111.501,278,600
Aug 19, 2024111.83112.64111.25112.50112.50788,600
Aug 16, 2024111.60111.92110.89111.73111.731,455,600
Aug 15, 2024111.41112.12110.38110.57110.571,026,500
Aug 14, 2024110.58111.47109.50110.49110.491,217,000
Aug 13, 2024108.75110.76107.86110.35110.351,069,300
Aug 12, 2024108.89109.04107.54107.87107.87940,300
Aug 9, 2024109.06110.10107.93109.14109.14858,400
Aug 8, 2024107.15109.36106.27108.68108.681,291,100
Aug 7, 2024109.19110.22106.15106.32106.321,970,800
Aug 6, 2024105.98110.36105.17108.12108.122,186,000
Aug 5, 2024108.96109.44106.13106.62106.622,224,100
Aug 2, 2024111.31111.88108.79110.38110.381,810,200
Aug 1, 2024112.90113.53110.77112.39112.392,205,900
Jul 31, 2024112.17114.51110.83112.71112.712,083,200
Jul 30, 2024110.71112.13110.26112.00112.001,968,700
Jul 29, 2024110.90112.24109.88110.54110.542,471,900
Jul 26, 2024110.00112.21108.57110.55110.553,578,200
Jul 25, 2024104.07110.55103.05107.43107.434,433,600
Jul 24, 202498.9199.8597.8598.3098.301,962,700
Jul 23, 202498.36100.2798.3699.1699.161,659,300
Jul 22, 202497.8498.8396.3898.7798.771,319,800
Jul 19, 202497.4897.8996.8597.8397.831,478,200
Jul 18, 202497.4899.5696.5997.0997.091,523,800
Jul 17, 202496.6698.3696.6697.9297.921,386,400
Jul 16, 202496.5897.9096.1497.2397.232,429,600
Jul 15, 202494.6596.3194.6595.8595.851,483,000
Jul 12, 202493.9895.4893.3194.6594.651,135,500
Jul 11, 202491.5093.8691.1993.1293.121,507,500
Jul 10, 202488.9390.0288.3289.9589.95787,600
Jul 9, 202487.8189.3587.8188.7788.771,008,100
Jul 8, 202487.2788.5687.2588.3688.361,093,600
Jul 5, 202486.9587.4886.1987.2187.211,073,100
Jul 3, 202487.0187.9886.4687.3987.39578,600
Jul 2, 202486.0787.0985.7487.0887.08876,200
Jul 1, 202488.7788.7885.8385.9785.971,523,200
Jun 28, 202489.0990.0088.2889.1189.112,258,600
Jun 27, 202488.3789.3487.5588.5088.501,457,500
Jun 26, 202487.6288.2687.1088.1788.171,382,100
Jun 25, 202488.9689.2086.8888.3088.301,392,600
Jun 24, 202491.0491.3289.0789.2689.261,943,300
Jun 21, 202490.7990.7989.9090.3890.383,747,000
Jun 20, 202488.6790.6088.4490.1890.182,281,000
Jun 18, 202488.0188.9387.5188.6788.671,528,200
Jun 17, 202486.5687.6586.0987.3787.371,432,400
Jun 14, 202488.2088.6986.5586.9086.902,163,000
Jun 13, 202488.7789.3288.0089.0489.041,540,200
Jun 12, 202489.5290.5488.8989.0289.021,073,900
Jun 11, 202486.9287.5086.4387.1487.141,142,800
Jun 10, 202484.9987.6884.6887.6287.621,970,700
Jun 7, 202484.7785.8284.2485.6385.631,694,100
Jun 6, 202486.0286.5985.4086.0086.003,078,100
Jun 5, 202485.8886.8584.9586.4286.421,431,700
Jun 4, 202486.2686.7685.4285.6485.641,567,800
Jun 3, 202488.6488.7286.4186.5986.591,760,700
May 31, 202487.4888.1786.5988.0788.074,518,100
May 30, 202486.5287.3586.0986.8886.881,099,200
May 29, 202485.6986.4185.0986.0886.08952,900
May 28, 202487.8488.2286.5886.7686.761,387,400
May 24, 202487.9888.1887.2887.5087.50999,500
May 23, 202489.7590.0787.5187.6587.651,224,100
May 22, 202490.3290.7389.4389.6189.611,430,000
May 21, 202490.0090.7089.9590.4290.421,732,000
May 20, 202490.9490.9489.7690.1990.191,306,800
May 17, 202491.8792.0890.8691.2791.271,472,200
May 16, 202492.4993.4091.8692.0592.052,354,000
May 15, 202490.0092.3089.3692.2692.261,934,300
May 14, 202489.0089.7188.4588.7288.721,360,500
May 13, 202490.7690.9388.1188.1388.131,178,200
May 10, 202487.6490.4787.2490.2290.222,055,000
May 9, 202486.7787.6186.5787.4487.441,466,100
May 8, 202485.6286.6685.4286.5086.501,249,900
May 7, 202487.0087.7386.4386.5186.512,097,700
May 6, 202486.4987.0985.3186.3286.322,521,700
May 3, 202486.2189.1285.3086.6186.612,301,100
May 2, 202487.3187.5286.2286.7986.792,217,000
May 1, 202486.9487.8885.7486.2786.271,328,000
Apr 30, 202486.9988.2886.7186.8986.891,845,200
Apr 29, 202488.2488.7587.4387.9487.941,020,600
Apr 26, 202487.2388.2187.1587.3387.331,083,100
Apr 25, 202485.7887.1084.8287.0287.021,629,800
Apr 24, 202487.4987.4985.9586.7786.77988,900
Apr 23, 202486.3587.8686.2687.1187.112,304,400
Apr 22, 202485.4286.4384.6486.0486.041,778,900
Apr 19, 202485.1485.5484.3384.9084.901,773,200
Apr 18, 202485.2386.0684.6985.1485.141,528,100
Apr 17, 202485.7786.1084.9285.1485.141,399,900
Apr 16, 202486.5386.7984.7185.5085.502,645,500
Apr 15, 202490.5590.5586.7586.9986.991,913,200
Apr 12, 202489.8690.2288.8889.3989.391,629,800
Apr 11, 202491.4591.6790.0790.6890.681,629,300
Apr 10, 202493.6693.6690.6891.3391.331,664,500
Apr 9, 202496.5796.9494.8196.2096.201,300,900
Apr 8, 202496.8696.9296.1596.5196.51923,000
Apr 5, 202494.9996.5394.8796.1496.141,036,800
Apr 4, 202497.0097.3595.0895.4695.46810,500

Related Tickers

JLL Jones Lang LaSalle Incorporated
218.39
-5.87%
 
CIGI Colliers International Group Inc.
110.31
-5.12%
 
NMRK Newmark Group, Inc.
10.44
-7.36%
 
CWK Cushman & Wakefield plc
8.66
-8.26%
 
CSGP CoStar Group, Inc.
75.40
-1.24%
 
BEKE KE Holdings Inc.
19.14
-8.77%
 
MMI Marcus & Millichap, Inc.
31.02
-3.09%
 
FSV FirstService Corporation
161.97
-3.02%
 
RMAX RE/MAX Holdings, Inc.
7.72
-3.26%
 
BPYPP Brookfield Property Partners L.P.
14.02
-0.74%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.