CBRE Group Inc (CBRE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.0458680529012 | 130.81 | 132.2 | 128.11 | 1224539 | 130.58393518 | CS |
| 4 | -7.6 | -5.49331405855 | 138.35 | 140.7 | 125.38 | 1942627 | 133.00141727 | CS |
| 12 | 10.53 | 8.75894193978 | 120.22 | 142 | 120.06 | 1940503 | 132.54060785 | CS |
| 26 | 43.74 | 50.2700838984 | 87.01 | 142 | 86.19 | 1734322 | 122.16030808 | CS |
| 52 | 39.77 | 43.7129039349 | 90.98 | 142 | 82.75 | 1705599 | 106.19146143 | CS |
| 156 | 21.4 | 19.5701874714 | 109.35 | 142 | 64.63 | 1725976 | 88.8647712 | CS |
| 260 | 70.31 | 116.330244871 | 60.44 | 142 | 29.168 | 1726293 | 79.27886522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 129.9 | -1.39 | -1.06 | 132.02 | 132.19999 | 128.78 | 1229860 |
| 1735688400 | 131.29 | 1.02 | 0.78 | 130.99 | 131.88 | 130.19999 | 1609409 |
| 1735602000 | 130.27 | -0.36 | -0.28 | 129.74 | 131.1 | 128.57 | 1083458 |
| 1735342800 | 130.63 | -1.37 | -1.04 | 130.81 | 132.16999 | 130.185 | 975430 |
| 1735256400 | 132 | 0.08 | 0.06 | 131.12 | 132.3 | 131 | 775406 |
| 1735077840 | 131.91999 | 1.41 | 1.08 | 130.12 | 132.09 | 129.79 | 1026032 |
| 1734997200 | 130.51 | 1.35 | 1.05 | 127.36 | 130.6799 | 127 | 1604797 |
| 1734738000 | 129.16 | 3.51 | 2.79 | 126.5 | 130.25 | 126.4 | 6110078 |
| 1734651600 | 125.65 | -3.27 | -2.54 | 129.66 | 131.33 | 125.38 | 2480862 |
| 1734565200 | 128.91999 | -6.91 | -5.09 | 136 | 137.055 | 128.59 | 2517850 |
| 1734478800 | 135.83 | -2.1 | -1.52 | 137 | 137.755 | 135.52 | 2254775 |
| 1734392400 | 137.93 | 0.63 | 0.46 | 139 | 139.94 | 137.74 | 2648407 |
| 1734133200 | 137.3 | -2.39 | -1.71 | 138.78 | 139.97999 | 136.01 | 2045015 |
| 1734046800 | 139.69 | 2.03 | 1.47 | 137.13999 | 140.69999 | 136.91999 | 2180795 |
| 1733960400 | 137.66 | 1.78 | 1.31 | 138.21 | 138.8 | 136.86 | 2307373 |
| 1733874000 | 135.88 | -1.41 | -1.03 | 136.69 | 138.96 | 135.54 | 1547899 |
| 1733787600 | 137.29 | -0.59 | -0.43 | 138 | 138.525 | 136.22999 | 1421581 |
| 1733528400 | 137.88 | 1.46 | 1.07 | 138.35 | 139.69999 | 137.66 | 1148262 |
| 1733442000 | 136.41999 | -1.33 | -0.97 | 137.29 | 138 | 135.97 | 1382413 |
| 1733355600 | 137.75 | 0.62 | 0.45 | 135.97 | 137.79 | 133.57 | 2167599 |
| 1733269200 | 137.13 | -1.26 | -0.91 | 138.35 | 138.59 | 136.88 | 1524364 |
| 1733182800 | 138.38999 | -1.6 | -1.14 | 140.12 | 140.46 | 137.75 | 1970968 |
| 1732917840 | 139.99 | -0.72 | -0.51 | 140.09 | 141.41 | 139 | 1344161 |
| 1732750800 | 140.71 | 0.28 | 0.20 | 141.11 | 142 | 140.3 | 1734917 |
| 1732664400 | 140.43 | 1.74 | 1.25 | 139.49 | 141.05 | 138.93 | 2216587 |
| 1732578000 | 138.69 | 3.26 | 2.41 | 136.78 | 140.97 | 135.55 | 4550605 |
| 1732318800 | 135.43 | 3.78 | 2.87 | 134.13 | 135.72 | 132.66 | 2329972 |
| 1732232400 | 131.65 | -0.13 | -0.10 | 132.72999 | 132.77 | 131.49 | 2095560 |
| 1732146000 | 131.78 | -0.38 | -0.29 | 131.08 | 131.97 | 130.11 | 1462207 |
| 1732059600 | 132.16 | -0.51 | -0.38 | 131.8 | 133.41999 | 130.96 | 1901407 |
| 1731973200 | 132.66999 | 2.44 | 1.87 | 129.66 | 132.84 | 129.185 | 1873039 |
| 1731714000 | 130.22999 | -1.77 | -1.34 | 131.34 | 132.4239 | 130.02 | 1660305 |
| 1731627600 | 132 | -3.55 | -2.62 | 134.35 | 135.11 | 131.3 | 2456480 |
| 1731541200 | 135.55 | 1.75 | 1.31 | 135.38999 | 136.4 | 134.755 | 1606589 |
| 1731454800 | 133.8 | -2 | -1.47 | 135 | 136.77 | 133.72999 | 1555927 |
| 1731368400 | 135.8 | -0.28 | -0.21 | 136.72999 | 137.93 | 135.4086 | 2074676 |
| 1731109200 | 136.08 | 4.03 | 3.05 | 133.41 | 137.09 | 131.19 | 1690931 |
| 1731022800 | 132.05 | 2.65 | 2.05 | 129.84 | 132.71 | 129.84 | 2418424 |
| 1730936400 | 129.4 | -5.32 | -3.95 | 136 | 136.5 | 127.914 | 2519637 |
| 1730850000 | 134.72 | 3.18 | 2.42 | 130.72999 | 134.72 | 130.29499 | 980666 |
| 1730763600 | 131.54 | 1.36 | 1.04 | 130.3 | 132.44999 | 130.3 | 1083734 |
| 1730500800 | 130.18 | -0.79 | -0.60 | 131.93 | 132.71 | 130.08 | 1186107 |
| 1730414400 | 130.97 | -1.05 | -0.80 | 130.19999 | 132.16 | 130.1 | 2109912 |
| 1730328000 | 132.02 | 1.11 | 0.85 | 130.88 | 133.65 | 130.88 | 1462863 |
| 1730241600 | 130.91 | -0.68 | -0.52 | 131.19999 | 131.52 | 129.44 | 3557615 |
| 1730155200 | 131.59 | -0.95 | -0.72 | 132.78 | 133.41 | 131.3381 | 2427751 |
| 1729896000 | 132.54 | -0.96 | -0.72 | 134.66 | 134.9 | 131.61 | 2186354 |
| 1729809600 | 133.5 | 10.38 | 8.43 | 131.11 | 136.06 | 129 | 4569407 |
| 1729723200 | 123.12 | 0.39 | 0.32 | 121.97 | 123.37 | 121.16 | 1870120 |
| 1729636800 | 122.73 | -0.79 | -0.64 | 123.16 | 123.915 | 122.64 | 1155381 |
| 1729550400 | 123.52 | -2.16 | -1.72 | 124.99 | 126.005 | 123.375 | 1905399 |
| 1729291200 | 125.68 | 0.75 | 0.60 | 125.5 | 125.98 | 124.66 | 1509711 |
| 1729204800 | 124.93 | 0.56 | 0.45 | 124.16 | 125.68 | 122.83 | 2472286 |
| 1729118400 | 124.37 | 1.6 | 1.30 | 122.49 | 124.57 | 122.08 | 1210370 |
| 1729032000 | 122.77 | 0.68 | 0.56 | 122.95 | 123.81 | 122.39 | 1620199 |
| 1728945600 | 122.09 | 0.16 | 0.13 | 120.98 | 122.385 | 120.9 | 915608 |
| 1728686400 | 121.93 | 2.42 | 2.02 | 120.22 | 122.125 | 120.06 | 881112 |
| 1728600000 | 119.51 | -1.39 | -1.15 | 119.73 | 120.66 | 119.05 | 1449624 |
| 1728513600 | 120.9 | -0.13 | -0.11 | 120.48 | 121.81 | 120.2478 | 967942 |
| 1728427200 | 121.03 | 1.81 | 1.52 | 120 | 121.93 | 119.7 | 1529174 |
| 1728340800 | 119.22 | -1.62 | -1.34 | 120.34 | 120.45 | 118.24 | 1240726 |
| 1728081600 | 120.84 | -1.68 | -1.37 | 122.74 | 122.89 | 120.54 | 1086832 |
| 1727995200 | 122.52 | -2.47 | -1.98 | 124.55 | 125.22 | 122.12 | 1538949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
