CBRE Group Inc (RF6)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.78125 | 128 | 129 | 124 | 96 | 126.76501305 | DE |
| 4 | -6 | -4.51127819549 | 133 | 134 | 119 | 81 | 127.82514178 | DE |
| 12 | 12 | 10.4347826087 | 115 | 134 | 112 | 154 | 124.84093978 | DE |
| 26 | 43.5 | 52.0958083832 | 83.5 | 134 | 83.5 | 128 | 117.43893233 | DE |
| 52 | 47.5 | 59.748427673 | 79.5 | 134 | 76.5 | 141 | 101.80613844 | DE |
| 156 | 48 | 60.7594936709 | 79 | 134 | 62 | 140 | 97.32584614 | DE |
| 260 | 48 | 60.7594936709 | 79 | 134 | 62 | 140 | 97.32584614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 124 | -4 | -3.13 | 124 | 124 | 124 | 18 |
| 1736285220 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1736198820 | 128 | 2 | 1.59 | 128 | 128 | 128 | 8 |
| 1735939620 | 126 | -1 | -0.79 | 126 | 126 | 126 | 44 |
| 1735853220 | 127 | 2 | 1.60 | 128 | 129 | 127 | 313 |
| 1735594020 | 125 | 0 | 0.00 | 124 | 125 | 124 | 20 |
| 1735334820 | 125 | 1 | 0.81 | 125 | 125 | 125 | 15 |
| 1734989220 | 124 | 1 | 0.81 | 124 | 124 | 124 | 20 |
| 1734730020 | 123 | 2 | 1.65 | 119 | 123 | 119 | 149 |
| 1734643620 | 121 | -8 | -6.20 | 124 | 124 | 121 | 26 |
| 1734557220 | 129 | -1 | -0.77 | 130 | 131 | 129 | 192 |
| 1734470820 | 130 | -3 | -2.26 | 132 | 132 | 130 | 45 |
| 1734384420 | 133 | -1 | -0.75 | 133 | 133 | 133 | 130 |
| 1734125220 | 134 | 7 | 5.51 | 133 | 134 | 133 | 78 |
| 1734038820 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1733952420 | 127 | -2 | -1.55 | 129 | 129 | 127 | 308 |
| 1733866020 | 129 | 0 | 0.00 | 130 | 130 | 129 | 310 |
| 1733779620 | 129 | -1 | -0.77 | 131 | 131 | 129 | 26 |
| 1733520420 | 130 | -1 | -0.76 | 129 | 130 | 129 | 38 |
| 1733434020 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1733347620 | 131 | 0 | 0.00 | 131 | 131 | 131 | 45 |
| 1733261220 | 131 | -3 | -2.24 | 131 | 131 | 131 | 16 |
| 1733174820 | 134 | 1 | 0.75 | 133 | 134 | 131 | 231 |
| 1732915620 | 133 | -1 | -0.75 | 133 | 133 | 132 | 224 |
| 1732829220 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
| 1732742820 | 134 | 1 | 0.75 | 134 | 134 | 134 | 73 |
| 1732656420 | 133 | -1 | -0.75 | 132 | 133 | 132 | 16 |
| 1732570020 | 134 | 4 | 3.08 | 133 | 134 | 133 | 114 |
| 1732310820 | 130 | 4 | 3.17 | 128 | 130 | 128 | 589 |
| 1732224420 | 126 | 1 | 0.80 | 125 | 126 | 125 | 86 |
| 1732138020 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1732051620 | 125 | 2 | 1.63 | 126 | 127 | 125 | 157 |
| 1731965220 | 123 | -1 | -0.81 | 123 | 123 | 123 | 93 |
| 1731705960 | 124 | -3 | -2.36 | 125 | 125 | 124 | 50 |
| 1731619560 | 127 | 1 | 0.79 | 129 | 131 | 126 | 441 |
| 1731533160 | 126 | -2 | -1.56 | 126 | 126 | 126 | 1 |
| 1731446820 | 128 | 0 | 0.00 | 128 | 128 | 128 | 1 |
| 1731360420 | 128 | 3 | 2.40 | 130 | 130 | 127 | 216 |
| 1731101220 | 125 | 3 | 2.46 | 123 | 125 | 123 | 12 |
| 1731014760 | 122 | 1 | 0.83 | 120 | 122 | 117 | 417 |
| 1730928360 | 121 | -1 | -0.82 | 130 | 130 | 121 | 32 |
| 1730841960 | 122 | 1 | 0.83 | 119 | 122 | 119 | 99 |
| 1730755560 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1730496360 | 121 | 1 | 0.83 | 121 | 123 | 121 | 78 |
| 1730409960 | 120 | -1 | -0.83 | 121 | 123 | 120 | 234 |
| 1730323560 | 121 | -1 | -0.82 | 122 | 123 | 121 | 434 |
| 1730237160 | 122 | 0 | 0.00 | 122 | 122 | 122 | 68 |
| 1730150760 | 122 | 0 | 0.00 | 122 | 122 | 122 | 81 |
| 1729888020 | 122 | -3 | -2.40 | 123 | 123 | 122 | 440 |
| 1729801560 | 125 | 11 | 9.65 | 114 | 126 | 112 | 513 |
| 1729715160 | 114 | 1 | 0.88 | 112 | 114 | 112 | 173 |
| 1729628760 | 113 | -3 | -2.59 | 113 | 113 | 113 | 435 |
| 1729542360 | 116 | 1 | 0.87 | 116 | 116 | 116 | 60 |
| 1729283160 | 115 | 2 | 1.77 | 115 | 115 | 115 | 237 |
| 1729196760 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1729110360 | 113 | 2 | 1.80 | 113 | 113 | 113 | 45 |
| 1729023960 | 111 | 0 | 0.00 | 112 | 112 | 110 | 277 |
| 1728937620 | 111 | 1 | 0.91 | 111 | 111 | 111 | 25 |
| 1728678360 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1728591960 | 110 | 0 | 0.00 | 110 | 110 | 110 | 10 |
| 1728505560 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
