CBRE Group Inc.

AI Score

XX

Unlock

131.43
-1.19 (-0.90%)
At close: Mar 27, 2025, 3:59 PM
131.77
0.26%
After-hours: Mar 27, 2025, 07:07 PM EDT

CBRE Stock Price History

Date Open High Low Close Change % Change Volume
Mar 26, 2025 134.19 135.17 132.20 132.62 -1.15 -0.86% 1,060,295
Mar 25, 2025 133.82 135.33 132.47 133.77 -0.10 -0.07% 1,362,415
Mar 24, 2025 132.25 134.48 131.11 133.87 4.09 3.15% 1,269,039
Mar 21, 2025 128.74 129.94 126.87 129.78 -0.35 -0.27% 3,452,817
Mar 20, 2025 127.88 131.59 127.31 130.13 1.40 1.09% 1,428,649
Mar 19, 2025 126.98 129.66 126.12 128.73 2.42 1.92% 2,341,152
Mar 18, 2025 127.11 128.73 125.83 126.31 -2.39 -1.86% 1,734,019
Mar 17, 2025 125.69 129.49 125.28 128.70 3.12 2.48% 1,521,800
Mar 14, 2025 123.47 125.63 121.85 125.58 3.79 3.11% 2,107,746
Mar 13, 2025 126.56 127.64 121.00 121.79 -5.45 -4.28% 2,063,128
Mar 12, 2025 128.74 129.29 127.00 127.24 1.41 1.12% 2,288,034
Mar 11, 2025 126.31 128.02 124.16 125.83 -0.09 -0.07% 2,811,652
Mar 10, 2025 128.87 129.24 124.53 125.92 -4.54 -3.48% 2,640,363
Mar 7, 2025 134.00 134.14 127.00 130.46 -3.20 -2.39% 2,611,300
Mar 6, 2025 140.30 140.67 133.25 133.66 -8.64 -6.07% 1,955,766
Mar 5, 2025 138.58 142.92 138.07 142.30 2.71 1.94% 2,144,400
Mar 4, 2025 139.81 141.29 136.21 139.59 -1.03 -0.73% 2,386,900
Mar 3, 2025 141.50 142.83 139.49 140.62 -1.32 -0.93% 1,357,348
Feb 28, 2025 141.17 141.95 139.59 141.94 2.16 1.55% 1,968,707
Feb 27, 2025 140.64 142.50 139.08 139.78 -0.90 -0.64% 1,589,000
Feb 26, 2025 139.13 141.33 138.42 140.68 1.98 1.43% 1,714,700
Feb 25, 2025 139.00 140.21 137.70 138.70 0.81 0.59% 2,710,303
Feb 24, 2025 137.16 139.21 136.15 137.89 2.11 1.55% 1,915,646
Feb 21, 2025 141.59 141.87 135.19 135.78 -5.89 -4.16% 1,481,100
Feb 20, 2025 143.79 143.79 140.52 141.67 -2.01 -1.40% 1,514,400
Feb 19, 2025 143.43 143.90 140.54 143.68 -0.12 -0.08% 1,470,407
Feb 18, 2025 143.40 144.49 141.19 143.80 0.07 0.05% 1,750,835
Feb 14, 2025 142.60 145.59 140.77 143.73 0.60 0.42% 2,078,200
Feb 13, 2025 136.04 144.31 136.04 143.13 2.48 1.76% 3,002,600
Feb 12, 2025 138.65 141.24 137.51 140.65 -1.14 -0.80% 1,963,778
Feb 11, 2025 142.50 143.37 141.00 141.79 -2.07 -1.44% 1,321,200
Feb 10, 2025 143.56 145.35 142.15 143.86 1.09 0.76% 2,164,924
Feb 7, 2025 144.22 145.27 142.74 142.77 -1.81 -1.25% 1,227,727
Feb 6, 2025 147.40 147.75 143.21 144.58 -2.55 -1.73% 1,982,029
Feb 5, 2025 145.35 147.44 144.00 147.13 3.26 2.27% 1,675,000
Feb 4, 2025 142.31 144.32 141.77 143.87 1.30 0.91% 1,517,735
Feb 3, 2025 142.19 143.69 139.83 142.57 -2.17 -1.50% 1,848,100
Jan 31, 2025 144.67 147.10 144.38 144.74 0.09 0.06% 2,540,610
Jan 30, 2025 144.08 146.83 142.64 144.65 3.01 2.13% 2,046,562
Jan 29, 2025 143.09 143.73 141.36 141.64 -0.96 -0.67% 2,568,912
Jan 28, 2025 142.87 143.69 142.03 142.60 -0.52 -0.36% 1,960,200
Jan 27, 2025 140.55 143.57 140.28 143.12 1.99 1.41% 1,522,300
Jan 24, 2025 139.95 141.77 138.31 141.13 0.11 0.08% 1,554,957
Jan 23, 2025 139.21 141.35 138.74 141.02 1.58 1.13% 1,668,350
Jan 22, 2025 140.46 141.25 138.92 139.44 -1.50 -1.06% 2,219,900
Jan 21, 2025 138.83 141.13 138.50 140.94 4.03 2.94% 2,028,002
Jan 17, 2025 135.71 137.25 134.41 136.91 2.16 1.60% 2,146,121
Jan 16, 2025 131.00 135.44 130.76 134.75 3.45 2.63% 1,660,704
Jan 15, 2025 131.88 132.80 130.29 131.30 6.39 5.12% 2,118,200
Jan 14, 2025 126.69 127.14 124.19 124.91 1.35 1.09% 1,527,834