CBRE Group, Inc.CBRENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $166.99 | $168.32 | $165.36 | $165.46 | 1.17M |
| 1/8/2026 | $165.47 | $169.09 | $165.47 | $165.96 | 1.13M |
| 1/7/2026 | $167.98 | $168.88 | $166.33 | $166.33 | 1.55M |
| 1/6/2026 | $164.59 | $167.05 | $161.66 | $166.92 | 1.37M |
| 1/5/2026 | $159.61 | $164.64 | $159.23 | $164.40 | 1.28M |
| 1/2/2026 | $160.31 | $161.28 | $159.50 | $160.19 | 821,127 |
| 12/31/2025 | $163.24 | $163.34 | $160.68 | $160.79 | 1.08M |
| 12/30/2025 | $163.68 | $164.75 | $163.04 | $163.31 | 675,700 |
| 12/29/2025 | $164.78 | $165.26 | $163.71 | $164.17 | 793,515 |
| 12/26/2025 | $164.90 | $165.35 | $164.25 | $164.71 | 426,400 |
| 12/24/2025 | $164.33 | $165.71 | $164.17 | $164.94 | 479,100 |
| 12/23/2025 | $164.18 | $164.21 | $162.35 | $163.85 | 858,400 |
| 12/22/2025 | $161.62 | $164.25 | $161.37 | $164.06 | 1.11M |
| 12/19/2025 | $160.09 | $161.66 | $159.07 | $161.63 | 4.43M |
| 12/18/2025 | $161.15 | $162.71 | $159.73 | $160.56 | 1.03M |
| 12/17/2025 | $160.45 | $162.12 | $159.25 | $160.01 | 2.26M |
| 12/16/2025 | $159.59 | $162.58 | $158.91 | $160.70 | 1.89M |
| 12/15/2025 | $161.60 | $161.78 | $158.20 | $158.87 | 1.30M |
| 12/12/2025 | $161.68 | $162.21 | $158.23 | $159.58 | 1.58M |
| 12/11/2025 | $157.77 | $161.50 | $155.60 | $160.46 | 1.84M |
| 12/10/2025 | $156.70 | $158.04 | $155.66 | $156.65 | 2.00M |
| 12/9/2025 | $155.76 | $158.83 | $155.43 | $156.02 | 1.51M |
| 12/8/2025 | $160.16 | $160.16 | $155.16 | $155.39 | 1.62M |
| 12/5/2025 | $161.29 | $162.24 | $160.36 | $160.86 | 822,000 |
| 12/4/2025 | $162.30 | $162.98 | $160.61 | $161.47 | 1.17M |
| 12/3/2025 | $160.06 | $162.86 | $159.21 | $162.28 | 1.20M |
| 12/2/2025 | $161.50 | $161.76 | $157.98 | $159.33 | 1.11M |
| 12/1/2025 | $160.21 | $161.44 | $159.12 | $159.34 | 1.09M |
| 11/28/2025 | $162.17 | $162.99 | $160.13 | $161.83 | 621,629 |
| 11/26/2025 | $161.49 | $163.93 | $161.47 | $162.21 | 1.12M |
| 11/25/2025 | $159.13 | $162.70 | $158.69 | $162.21 | 1.04M |
| 11/24/2025 | $156.47 | $158.53 | $155.68 | $158.05 | 2.11M |
| 11/21/2025 | $153.26 | $157.25 | $151.94 | $156.79 | 2.05M |
| 11/20/2025 | $153.15 | $156.51 | $151.49 | $151.58 | 2.13M |
| 11/19/2025 | $150.95 | $153.16 | $150.57 | $151.79 | 1.33M |
| 11/18/2025 | $149.57 | $151.49 | $148.76 | $150.08 | 1.36M |
| 11/17/2025 | $153.37 | $154.00 | $149.21 | $149.41 | 1.20M |
| 11/14/2025 | $152.90 | $154.28 | $151.91 | $153.66 | 1.07M |
| 11/13/2025 | $154.03 | $156.50 | $152.61 | $153.17 | 1.11M |
| 11/12/2025 | $154.00 | $156.95 | $154.00 | $155.40 | 1.16M |
| 11/11/2025 | $152.56 | $155.86 | $151.80 | $154.90 | 1.33M |
| 11/10/2025 | $152.41 | $153.52 | $149.40 | $151.83 | 1.33M |
| 11/7/2025 | $150.48 | $153.01 | $149.28 | $152.65 | 1.68M |
| 11/6/2025 | $150.74 | $152.01 | $149.97 | $149.99 | 1.09M |
| 11/5/2025 | $150.46 | $151.21 | $146.68 | $150.07 | 1.83M |
| 11/4/2025 | $150.42 | $152.69 | $149.51 | $151.44 | 1.66M |
| 11/3/2025 | $151.09 | $151.84 | $147.85 | $150.61 | 1.64M |
| 10/31/2025 | $152.27 | $153.22 | $150.54 | $152.43 | 1.47M |
| 10/30/2025 | $152.00 | $155.40 | $150.50 | $152.89 | 1.41M |
| 10/29/2025 | $157.97 | $158.99 | $152.45 | $152.71 | 2.18M |
| 10/28/2025 | $161.25 | $161.58 | $159.18 | $159.44 | 1.24M |
| 10/27/2025 | $163.45 | $164.07 | $160.99 | $161.13 | 1.89M |
| 10/24/2025 | $164.62 | $165.64 | $161.40 | $162.96 | 1.79M |
| 10/23/2025 | $163.78 | $171.00 | $161.77 | $164.20 | 4.02M |
| 10/22/2025 | $161.45 | $164.60 | $160.76 | $163.77 | 3.27M |
| 10/21/2025 | $159.70 | $162.24 | $159.16 | $160.88 | 1.29M |
| 10/20/2025 | $157.64 | $160.19 | $156.93 | $159.88 | 1.09M |
| 10/17/2025 | $154.57 | $157.32 | $154.57 | $157.12 | 1.16M |
| 10/16/2025 | $157.49 | $157.79 | $154.57 | $155.42 | 1.03M |
| 10/15/2025 | $155.35 | $157.60 | $155.33 | $156.82 | 1.51M |
| 10/14/2025 | $151.88 | $154.85 | $151.51 | $154.36 | 1.22M |
| 10/13/2025 | $151.90 | $153.68 | $151.26 | $152.93 | 1.07M |