Dark

CBG
CBRE GROUP INC CL A
stock NYSE

Inactive

Mar 19, 2018

47.31USD-0.232%(-0.11)1,398,803

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-03-19	47.4500	47.5000	46.7800	47.3100	-0.232%	1,398,803	0.000%
2018-03-16	47.4100	47.6900	47.3000	47.4200	+0.042%	4,475,784	-0.232%
2018-03-15	47.5800	47.6500	47.2200	47.4000	+0.317%	2,343,260	-0.190%
2018-03-14	47.9000	47.9000	47.2200	47.2500	-0.777%	2,223,871	+0.127%
2018-03-13	47.8300	48.0400	47.4700	47.6200	-0.105%	2,170,601	-0.651%
2018-03-12	47.6800	48.2700	47.4900	47.6700	+0.168%	2,567,360	-0.755%
2018-03-09	47.3700	47.6800	47.0050	47.5900	+1.298%	2,189,340	-0.588%
2018-03-08	47.0200	47.2000	46.6700	46.9800	+0.213%	2,076,836	+0.702%
2018-03-07	46.4500	47.0700	46.3450	46.8800	-0.170%	3,038,506	+0.917%
2018-03-06	47.1000	47.4700	46.8575	46.9600	+0.449%	3,063,490	+0.745%
2018-03-05	45.9300	47.0900	45.8000	46.7500	+1.410%	2,547,332	+1.198%
2018-03-02	45.8700	46.1900	45.4100	46.1000	-0.647%	3,051,087	+2.625%
2018-03-01	46.7600	47.3100	46.2700	46.4000	-0.749%	2,700,772	+1.961%
2018-02-28	47.2300	47.8100	46.7500	46.7500	-0.680%	2,980,150	+1.198%
2018-02-27	46.8000	47.5100	46.7900	47.0700	+0.922%	4,719,378	+0.510%
2018-02-26	46.0200	46.7600	45.5350	46.6400	+1.502%	1,710,316	+1.437%
2018-02-23	45.0900	45.9650	44.9600	45.9500	+2.613%	2,174,613	+2.960%
2018-02-22	44.7600	45.3700	44.6900	44.7800	+0.674%	2,878,553	+5.650%
2018-02-21	44.9700	45.4300	44.4800	44.4800	-0.935%	2,547,905	+6.362%
2018-02-20	44.9100	45.3200	44.4000	44.9000	-0.664%	2,319,209	+5.367%
2018-02-16	44.9200	45.4650	44.8650	45.2000	+0.601%	2,098,901	+4.668%
2018-02-15	45.4800	45.7700	44.5400	44.9300	-0.244%	2,297,545	+5.297%
2018-02-14	43.6700	45.0850	43.5000	45.0400	+2.039%	2,888,770	+5.040%
2018-02-13	42.9000	44.2500	42.9000	44.1400	+2.294%	2,840,117	+7.182%
2018-02-12	42.2400	43.2400	41.9000	43.1500	+2.983%	3,063,393	+9.641%
2018-02-09	42.5600	42.7100	40.5900	41.9000	-0.048%	3,083,568	+12.912%
2018-02-08	42.4800	43.2500	41.8400	41.9200	-1.457%	3,619,830	+12.858%
2018-02-07	42.5500	43.4900	42.3600	42.5400	+0.024%	2,945,461	+11.213%
2018-02-06	40.8800	42.7900	39.6000	42.5300	+1.795%	3,217,775	+11.239%
2018-02-05	43.7300	44.1100	41.6900	41.7800	-5.282%	3,495,078	+13.236%
2018-02-02	45.5000	45.5100	43.9000	44.1100	-3.711%	2,750,747	+7.255%
2018-02-01	45.5000	45.8200	45.0550	45.8100	+0.263%	2,238,994	+3.274%
2018-01-31	45.7900	46.0000	45.2710	45.6900	+0.066%	2,508,580	+3.546%
2018-01-30	46.1000	46.4400	45.5500	45.6600	-1.467%	2,046,000	+3.614%
2018-01-29	46.2100	46.6000	45.7900	46.3400	+0.281%	1,431,045	+2.093%
2018-01-26	46.0100	46.2400	45.6600	46.2100	+0.873%	1,119,302	+2.380%
2018-01-25	45.3900	45.9500	45.3900	45.8100	+1.327%	1,478,467	+3.274%
2018-01-24	45.2500	45.5900	44.5800	45.2100	-1.610%	1,823,389	+4.645%
2018-01-23	45.6800	46.0300	45.5300	45.9500	+0.481%	1,087,357	+2.960%
2018-01-22	45.8800	45.9750	45.2300	45.7300	-0.327%	1,299,343	+3.455%
2018-01-19	45.2600	45.9050	45.1000	45.8800	+1.527%	1,510,145	+3.117%
2018-01-18	45.0000	45.3000	44.6200	45.1900	+0.445%	1,461,005	+4.691%
2018-01-17	44.9200	45.2600	44.5700	44.9900	+0.761%	1,641,026	+5.157%
2018-01-16	45.1800	45.5150	44.5900	44.6500	-0.535%	1,157,076	+5.957%
2018-01-12	45.2500	45.2500	44.7700	44.8900	-0.510%	1,177,150	+5.391%
2018-01-11	44.4100	45.1650	44.2500	45.1200	+1.920%	1,090,514	+4.854%
2018-01-10	44.9500	44.9500	44.0800	44.2700	-1.949%	2,227,680	+6.867%
2018-01-09	44.9100	45.5000	44.8500	45.1500	+0.691%	1,757,325	+4.784%
2018-01-08	44.2700	44.9100	44.2200	44.8400	+1.288%	2,151,074	+5.508%
2018-01-05	44.1600	44.3800	44.0600	44.2700	+0.499%	2,081,645	+6.867%
2018-01-04	44.3400	44.7900	44.0100	44.0500	-0.317%	1,774,158	+7.401%
2018-01-03	43.7500	44.2300	43.5200	44.1900	+0.844%	2,207,529	+7.060%
2018-01-02	43.6800	43.8300	43.2400	43.8200	+1.178%	2,389,516	+7.964%
2017-12-29	44.1300	44.1300	43.3100	43.3100	-1.456%	1,233,830	+9.236%
2017-12-28	43.7600	43.9600	43.2675	43.9500	+0.434%	1,879,078	+7.645%
2017-12-27	43.6300	43.9001	43.6000	43.7600	+0.459%	3,527,651	+8.112%
2017-12-26	43.3200	43.5843	43.1400	43.5600	+0.438%	736,407	+8.609%
2017-12-22	43.5000	43.5700	43.0200	43.3700	+0.115%	2,295,480	+9.085%
2017-12-21	43.5000	43.5300	43.2900	43.3200	+0.116%	1,041,614	+9.211%
2017-12-20	43.8400	44.1400	43.2000	43.2700	-0.529%	1,427,269	+9.337%
2017-12-19	44.2400	44.3200	43.3300	43.5000	-1.584%	1,459,950	+8.759%
2017-12-18	43.9900	44.3350	43.6200	44.2000	+2.197%	2,258,523	+7.036%
2017-12-15	42.9000	43.3200	42.7800	43.2500	+1.574%	4,035,997	+9.387%
2017-12-14	43.1500	43.4500	42.4350	42.5800	-1.435%	1,823,661	+11.109%
2017-12-13	43.3600	43.6700	43.0100	43.2000	-0.300%	1,590,183	+9.514%
2017-12-12	43.2700	43.5350	43.0500	43.3300	-0.046%	1,497,818	+9.185%
2017-12-11	43.5400	43.6400	43.2000	43.3500	-0.619%	1,279,028	+9.135%
2017-12-08	43.9400	43.9800	43.5050	43.6200	-0.456%	1,153,777	+8.459%
2017-12-07	43.4300	44.0400	43.2800	43.8200	+0.620%	1,042,616	+7.964%
2017-12-06	43.4800	43.7700	43.2200	43.5500	-0.138%	1,186,639	+8.634%
2017-12-05	43.3200	44.0000	43.1700	43.6100	+0.553%	2,374,148	+8.484%
2017-12-04	43.7200	44.0000	43.2700	43.3700	+0.417%	2,335,449	+9.085%
2017-12-01	43.4700	43.5100	41.7710	43.1900	-0.392%	2,570,150	+9.539%
2017-11-30	43.1600	43.5450	43.0750	43.3600	+0.861%	2,227,640	+9.110%
2017-11-29	42.8700	43.4700	42.6800	42.9900	+0.561%	1,806,795	+10.049%
2017-11-28	42.6200	42.7500	42.2500	42.7500	+0.659%	4,355,933	+10.667%
2017-11-27	42.7400	42.9700	42.4600	42.4700	-0.841%	1,828,231	+11.396%
2017-11-24	42.6400	42.9100	42.5900	42.8300	+0.800%	571,930	+10.460%
2017-11-22	42.8500	42.9900	42.4800	42.4900	-0.771%	1,230,988	+11.344%
2017-11-21	43.1600	43.2000	42.7800	42.8200	+0.047%	1,748,023	+10.486%
2017-11-20	42.7300	42.9600	42.6000	42.8000	+0.047%	1,617,093	+10.537%
2017-11-17	42.6500	43.1600	42.6100	42.7800	-0.488%	1,579,778	+10.589%
2017-11-16	42.9700	43.3500	42.8101	42.9900	+0.821%	1,919,794	+10.049%
2017-11-15	42.0000	42.8200	41.7700	42.6400	+1.091%	2,462,120	+10.952%
2017-11-14	41.9700	42.2300	41.4200	42.1800	0.000%	1,738,930	+12.162%
2017-11-13	41.2600	42.2100	41.0200	42.1800	+1.565%	2,033,487	+12.162%
2017-11-10	40.7000	41.6000	40.6900	41.5300	+1.764%	3,092,204	+13.918%
2017-11-09	40.6500	40.8100	40.4400	40.8100	-0.463%	2,115,881	+15.927%
2017-11-08	40.6900	41.2150	40.6300	41.0000	+0.294%	2,897,202	+15.390%
2017-11-07	40.8500	41.2500	40.5200	40.8800	+0.319%	2,581,357	+15.729%
2017-11-06	40.3300	41.1100	40.2300	40.7500	+2.130%	3,094,563	+16.098%
2017-11-03	39.4000	40.2700	39.2900	39.9000	+1.760%	3,541,507	+18.571%
2017-11-02	39.3100	39.4400	38.7800	39.2100	-0.102%	2,319,272	+20.658%
2017-11-01	39.6100	39.7492	39.0150	39.2500	-0.178%	2,085,652	+20.535%
2017-10-31	39.3200	39.4500	39.0700	39.3200	+0.204%	1,780,216	+20.320%
2017-10-30	39.1600	39.4400	39.1100	39.2400	-0.330%	925,043	+20.566%
2017-10-27	39.5800	39.6000	39.0200	39.3700	-0.556%	653,463	+20.168%
2017-10-26	39.2300	39.6700	39.2300	39.5900	+1.513%	1,353,982	+19.500%
2017-10-25	39.4500	39.4500	38.7700	39.0000	-1.316%	2,126,872	+21.308%
2017-10-24	39.6000	40.0200	39.2900	39.5200	-0.202%	2,091,039	+19.712%
2017-10-23	40.2400	40.3100	39.5800	39.6000	-1.590%	1,545,289	+19.470%
2017-10-20	40.1900	40.3450	39.8500	40.2400	+0.575%	1,403,814	+17.570%
2017-10-19	39.7300	40.0100	39.5600	40.0100	+0.125%	2,022,904	+18.245%
2017-10-18	39.7100	40.0050	39.6600	39.9600	+0.756%	1,498,506	+18.393%
2017-10-17	39.5300	39.8400	39.4700	39.6600	+0.354%	1,664,691	+19.289%
2017-10-16	39.5600	39.6300	39.2900	39.5200	-0.177%	770,477	+19.712%
2017-10-13	39.3700	39.6350	39.1800	39.5900	+0.789%	955,393	+19.500%
2017-10-12	39.1700	39.4900	39.0800	39.2800	+0.127%	1,414,959	+20.443%
2017-10-11	39.0700	39.3400	39.0000	39.2300	+0.435%	2,094,241	+20.596%
2017-10-10	38.8500	39.0900	38.6800	39.0600	+0.644%	1,260,709	+21.121%
2017-10-09	38.8400	38.8500	38.4250	38.8100	-0.077%	862,966	+21.902%
2017-10-06	38.7200	38.8900	38.5910	38.8400	+0.232%	1,379,370	+21.807%
2017-10-05	38.6600	39.0800	38.6500	38.7500	+0.311%	1,578,289	+22.090%
2017-10-04	38.3300	38.6800	38.2500	38.6300	+0.783%	1,201,540	+22.470%
2017-10-03	38.2300	38.4100	38.0700	38.3300	+0.288%	1,602,163	+23.428%
2017-10-02	37.9500	38.3000	37.8600	38.2200	+0.898%	1,172,331	+23.783%
2017-09-29	37.8900	38.0200	37.6300	37.8800	+0.026%	1,418,551	+24.894%
2017-09-28	37.8700	38.2300	37.7900	37.8700	-0.079%	1,485,490	+24.927%
2017-09-27	38.0000	38.1400	37.3900	37.9000	+0.477%	1,800,361	+24.828%
2017-09-26	37.4400	37.9450	37.3900	37.7200	+0.856%	1,272,708	+25.424%
2017-09-25	37.1800	37.5400	37.1200	37.4000	+0.592%	1,108,988	+26.497%
2017-09-22	37.1000	37.2800	37.0400	37.1800	-0.027%	1,231,885	+27.246%
2017-09-21	37.3100	37.5200	37.1250	37.1900	+0.162%	2,114,908	+27.212%
2017-09-20	36.8600	37.1600	36.7900	37.1300	+0.514%	1,624,737	+27.417%
2017-09-19	36.7300	36.9500	36.6100	36.9400	+0.791%	1,448,362	+28.073%
2017-09-18	36.6700	36.7900	36.5200	36.6500	+0.082%	1,354,104	+29.086%
2017-09-15	36.7200	36.8700	36.1400	36.6200	-0.920%	2,235,402	+29.192%
2017-09-14	37.4100	37.4100	36.9150	36.9600	-1.282%	1,514,326	+28.003%
2017-09-13	37.1200	37.4400	37.0700	37.4400	+0.348%	1,208,618	+26.362%
2017-09-12	37.1100	37.3350	36.8300	37.3100	+0.865%	1,249,248	+26.802%
2017-09-11	36.5800	37.2300	36.4900	36.9900	+2.070%	2,039,969	+27.899%
2017-09-08	35.9100	36.4400	35.8300	36.2400	+0.667%	1,479,666	+30.546%
2017-09-07	35.8400	36.2800	35.7400	36.0000	+0.897%	1,948,430	+31.417%
2017-09-06	36.0400	36.1700	35.6600	35.6800	-0.861%	1,853,296	+32.595%
2017-09-05	36.2400	36.5000	35.5700	35.9900	-0.963%	1,878,715	+31.453%
2017-09-01	36.1600	36.3900	36.0800	36.3400	+0.721%	1,070,141	+30.187%
2017-08-31	35.6500	36.1400	35.5400	36.0800	+1.748%	2,051,315	+31.125%
2017-08-30	35.1400	35.5900	35.0300	35.4600	+0.882%	1,378,592	+33.418%
2017-08-29	35.1600	35.3300	35.0000	35.1500	-0.986%	1,129,357	+34.595%
2017-08-28	35.5300	35.8068	35.2900	35.5000	+0.396%	1,327,130	+33.268%
2017-08-25	36.0000	36.1000	35.3300	35.3600	-1.367%	1,043,827	+33.795%
2017-08-24	35.7400	36.1200	35.7200	35.8500	+0.901%	2,103,984	+31.967%
2017-08-23	35.6800	35.9200	35.4700	35.5300	-1.223%	2,088,499	+33.155%
2017-08-22	35.6100	36.0300	35.5600	35.9700	+1.295%	2,333,066	+31.526%
2017-08-21	35.2600	35.5550	35.1100	35.5100	+0.766%	1,491,017	+33.230%
2017-08-18	34.6600	35.3600	34.3800	35.2400	+0.945%	2,944,449	+34.251%
2017-08-17	35.6400	35.6400	34.8200	34.9100	-2.404%	2,754,152	+35.520%
2017-08-16	36.2400	36.4800	35.5100	35.7700	-0.996%	1,443,708	+32.262%
2017-08-15	35.9100	36.1700	35.6000	36.1300	+0.222%	2,301,818	+30.944%
2017-08-14	36.1000	36.4800	35.9500	36.0500	+0.783%	1,454,498	+31.234%
2017-08-11	35.6600	36.0800	35.4200	35.7700	+0.337%	1,496,117	+32.262%
2017-08-10	36.5700	36.8400	35.5500	35.6500	-3.335%	2,039,255	+32.707%
2017-08-09	36.6300	36.9400	36.5050	36.8800	+0.163%	1,278,818	+28.281%
2017-08-08	37.3400	37.4500	36.6800	36.8200	-1.761%	1,632,058	+28.490%
2017-08-07	37.3000	37.5050	37.1600	37.4800	+0.429%	1,197,077	+26.227%
2017-08-04	37.6200	37.6200	37.2800	37.3200	-0.321%	1,155,372	+26.768%
2017-08-03	37.7400	37.9600	37.4100	37.4400	-0.952%	1,292,346	+26.362%
2017-08-02	37.6800	38.0700	37.4400	37.8000	+0.212%	1,522,443	+25.159%
2017-08-01	38.2800	38.3200	37.5900	37.7200	-0.711%	1,516,755	+25.424%
2017-07-31	37.8200	38.0700	37.5800	37.9900	+0.957%	1,630,956	+24.533%
2017-07-28	37.7900	38.0200	37.2900	37.6300	-0.159%	2,113,188	+25.724%
2017-07-27	38.7400	38.9900	37.0900	37.6900	-1.695%	2,780,583	+25.524%
2017-07-26	38.4400	38.6100	38.0100	38.3400	-0.208%	2,427,568	+23.396%
2017-07-25	38.4900	38.6100	38.1800	38.4200	+0.340%	1,597,067	+23.139%
2017-07-24	37.8900	38.3200	37.7900	38.2900	+1.029%	1,226,008	+23.557%
2017-07-21	37.9000	37.9500	37.6500	37.9000	+0.026%	1,267,351	+24.828%
2017-07-20	37.8700	38.0700	37.7200	37.8900	+0.185%	1,252,439	+24.861%
2017-07-19	37.1800	37.9300	37.1800	37.8200	+1.831%	1,230,058	+25.093%
2017-07-18	36.7900	37.2100	36.6800	37.1400	+0.596%	1,248,340	+27.383%
2017-07-17	37.1700	37.3300	36.8800	36.9200	-0.646%	1,615,328	+28.142%
2017-07-14	36.8200	37.2200	36.8000	37.1600	+0.596%	1,170,932	+27.314%
2017-07-13	36.9700	37.1300	36.8900	36.9400	+0.136%	1,968,112	+28.073%
2017-07-12	36.7900	37.2100	36.7900	36.8900	+0.655%	1,794,442	+28.246%
2017-07-11	36.8400	36.8600	36.3800	36.6500	-0.326%	1,273,371	+29.086%
2017-07-10	36.6100	36.9000	36.5530	36.7700	+0.437%	1,557,944	+28.665%
2017-07-07	36.4000	36.8330	36.1750	36.6100	+1.244%	1,727,413	+29.227%
2017-07-06	36.5300	36.7300	36.1100	36.1600	-1.659%	1,767,024	+30.835%
2017-07-05	36.8600	37.0000	36.4800	36.7700	-0.460%	2,517,393	+28.665%
2017-07-03	36.6700	37.0150	36.5500	36.9400	+1.484%	969,334	+28.073%
2017-06-30	36.7200	36.8100	36.3900	36.4000	-0.682%	2,586,322	+29.973%
2017-06-29	37.4700	37.4700	36.4100	36.6500	-1.293%	2,171,684	+29.086%
2017-06-28	36.8500	37.2500	36.5100	37.1300	+2.005%	1,794,739	+27.417%
2017-06-27	36.4900	36.6700	36.3300	36.4000	-0.219%	1,507,574	+29.973%
2017-06-26	35.4700	36.6000	35.2900	36.4800	+3.197%	2,747,788	+29.688%
2017-06-23	35.3600	35.3700	34.6500	35.3500	+0.142%	5,410,947	+33.833%
2017-06-22	35.0700	35.4900	34.7000	35.3000	+0.455%	1,149,559	+34.023%
2017-06-21	35.5800	35.6700	35.0800	35.1400	-1.153%	1,017,021	+34.633%
2017-06-20	35.6800	35.8200	35.4400	35.5500	-0.587%	1,009,155	+33.080%
2017-06-19	35.1600	35.7800	35.1300	35.7600	+2.026%	1,182,768	+32.299%
2017-06-16	35.3200	35.3200	34.7700	35.0500	-0.114%	2,613,712	+34.979%
2017-06-15	35.1000	35.3600	34.8400	35.0900	-1.071%	1,627,326	+34.825%
2017-06-14	35.1500	35.4800	35.0200	35.4700	+0.653%	1,397,602	+33.380%
2017-06-13	35.4300	35.4900	35.0665	35.2400	-0.592%	1,179,461	+34.251%
2017-06-12	34.9000	35.4600	34.7800	35.4500	+1.460%	1,912,969	+33.456%
2017-06-09	34.8700	35.1300	34.6400	34.9400	+0.983%	2,249,937	+35.404%
2017-06-08	34.5800	34.6900	34.3600	34.6000	-0.029%	1,559,632	+36.734%
2017-06-07	34.6100	34.6900	34.3400	34.6100	+0.581%	1,490,693	+36.695%
2017-06-06	34.9600	35.0000	34.3750	34.4100	-2.077%	1,581,280	+37.489%
2017-06-05	35.4100	35.4100	35.0900	35.1400	-0.930%	1,323,869	+34.633%
2017-06-02	35.5300	35.7200	35.3700	35.4700	-0.253%	1,707,156	+33.380%
2017-06-01	35.0200	35.6400	34.9300	35.5600	+1.950%	2,153,130	+33.043%
2017-05-31	34.5900	34.9000	34.1400	34.8800	+1.366%	3,434,649	+35.636%
2017-05-30	34.2100	34.6200	34.1400	34.4100	+0.058%	1,377,970	+37.489%
2017-05-26	34.3000	34.5150	34.2700	34.3900	-0.029%	1,160,455	+37.569%
2017-05-25	34.4600	34.5450	34.2300	34.4000	+0.321%	1,249,297	+37.529%
2017-05-24	34.1200	34.4250	34.0000	34.2900	+0.410%	2,083,118	+37.970%
2017-05-23	34.2400	34.2500	33.8800	34.1500	+0.088%	1,137,213	+38.536%
2017-05-22	33.8400	34.1700	33.6500	34.1200	+1.306%	1,962,314	+38.658%
2017-05-19	33.1500	33.8200	33.0200	33.6800	+1.660%	1,686,025	+40.469%
2017-05-18	33.4500	33.6700	33.1100	33.1300	-0.868%	2,284,429	+42.801%
2017-05-17	33.8400	34.0600	32.5300	33.4200	-2.707%	2,844,718	+41.562%
2017-05-16	34.5800	34.6000	34.1500	34.3500	-0.665%	1,986,913	+37.729%
2017-05-15	34.7400	34.8200	34.4400	34.5800	-0.346%	2,103,556	+36.813%
2017-05-12	34.7000	34.8100	34.3300	34.7000	-0.630%	2,018,865	+36.340%
2017-05-11	35.5700	35.7600	34.8300	34.9200	-3.722%	2,333,106	+35.481%
2017-05-10	36.2400	36.3900	36.0350	36.2700	+0.028%	1,131,432	+30.438%
2017-05-09	36.4200	36.4600	36.1100	36.2600	-0.193%	1,346,014	+30.474%
2017-05-08	36.7700	36.8100	36.0000	36.3300	-1.197%	1,554,410	+30.223%
2017-05-05	35.9400	36.7800	35.9250	36.7700	+2.566%	1,645,469	+28.665%
2017-05-04	35.8900	35.8900	35.5000	35.8500	+0.364%	2,165,038	+31.967%
2017-05-03	36.0100	36.1500	35.5550	35.7200	-0.640%	1,940,881	+32.447%
2017-05-02	36.3500	36.5050	35.8100	35.9500	-0.828%	2,193,136	+31.599%
2017-05-01	35.9900	36.5100	35.9300	36.2500	+1.229%	2,475,750	+30.510%
2017-04-28	35.8900	36.0600	35.4500	35.8100	-0.528%	2,049,817	+32.114%
2017-04-27	35.9900	36.4700	35.7500	36.0000	+4.197%	3,978,690	+31.417%
2017-04-26	34.3000	34.5900	33.9200	34.5500	+0.729%	2,244,443	+36.932%
2017-04-25	34.6000	34.6400	34.3000	34.3000	-0.320%	1,634,123	+37.930%
2017-04-24	34.9000	35.0700	34.3150	34.4100	+0.087%	2,970,917	+37.489%
2017-04-21	34.1700	34.6000	34.0750	34.3800	+0.615%	2,297,479	+37.609%
2017-04-20	33.7300	34.2450	33.6200	34.1700	+1.696%	1,945,948	+38.455%
2017-04-19	33.4600	33.9500	33.4600	33.6000	+0.659%	2,151,888	+40.804%
2017-04-18	33.1300	33.4500	32.9000	33.3800	+0.512%	1,776,077	+41.732%
2017-04-17	32.6700	33.2200	32.4600	33.2100	+1.746%	2,829,596	+42.457%
2017-04-13	33.2200	33.3700	32.6000	32.6400	-2.158%	2,034,353	+44.945%
2017-04-12	33.4600	33.5800	33.1350	33.3600	0.000%	3,217,583	+41.817%
2017-04-11	33.0100	33.3700	32.5300	33.3600	+0.907%	2,456,298	+41.817%
2017-04-10	32.9700	33.4300	32.8029	33.0600	+0.364%	2,359,890	+43.103%
2017-04-07	32.7900	33.0250	32.5600	32.9400	-0.061%	2,084,230	+43.625%
2017-04-06	32.5200	32.9700	32.3000	32.9600	+1.478%	2,414,231	+43.538%
2017-04-05	33.0000	33.2400	32.4300	32.4800	-0.976%	2,536,992	+45.659%
2017-04-04	33.5200	33.5200	32.3200	32.8000	-2.699%	4,961,170	+44.238%
2017-04-03	34.8100	35.0400	33.5600	33.7100	-3.104%	3,837,034	+40.344%
2017-03-31	34.5700	34.8200	34.2400	34.7900	+0.144%	2,211,624	+35.987%
2017-03-30	34.3100	34.7500	34.2450	34.7400	+1.224%	1,429,428	+36.183%
2017-03-29	34.0000	34.4200	33.9100	34.3200	+0.971%	3,333,173	+37.850%
2017-03-28	33.6500	34.2500	33.4100	33.9900	+0.861%	3,397,854	+39.188%
2017-03-27	33.7900	33.9400	33.6200	33.7000	-1.978%	3,186,734	+40.386%
2017-03-24	35.0000	35.0800	34.1300	34.3800	-1.631%	3,835,013	+37.609%
2017-03-23	34.9100	35.3050	34.8400	34.9500	+0.201%	2,097,863	+35.365%
2017-03-22	35.0800	35.1100	34.5350	34.8800	-0.796%	3,550,925	+35.636%
2017-03-21	35.7000	35.8400	35.0200	35.1600	-1.097%	1,643,321	+34.556%
2017-03-20	35.9600	35.9800	35.3500	35.5500	-1.332%	1,787,687	+33.080%
2017-03-17	36.3500	36.5900	36.0100	36.0300	-0.497%	3,244,730	+31.307%
2017-03-16	36.0500	36.2800	35.9700	36.2100	+0.695%	1,946,084	+30.655%
2017-03-15	35.7200	36.1900	35.4500	35.9600	+1.381%	2,818,722	+31.563%
2017-03-14	35.8900	35.9200	35.3600	35.4700	-1.335%	2,018,216	+33.380%
2017-03-13	36.4400	36.6100	35.8800	35.9500	-1.236%	2,102,784	+31.599%
2017-03-10	36.3300	36.4500	35.8800	36.4000	+1.083%	2,315,564	+29.973%
2017-03-09	36.3200	36.7400	35.9700	36.0100	-0.799%	2,222,573	+31.380%
2017-03-08	36.1600	36.5600	36.1450	36.3000	+0.387%	1,534,830	+30.331%
2017-03-07	35.8200	36.2200	35.8200	36.1600	+0.668%	1,640,758	+30.835%
2017-03-06	36.1900	36.2200	35.6000	35.9200	-1.400%	1,930,076	+31.709%
2017-03-03	36.3100	36.5500	35.9500	36.4300	+0.137%	1,508,483	+29.865%
2017-03-02	36.0900	36.5925	36.0100	36.3800	+0.608%	2,749,875	+30.044%
2017-03-01	36.2500	36.4200	35.9400	36.1600	+1.516%	2,200,917	+30.835%
2017-02-28	35.6700	35.7900	35.4150	35.6200	-0.280%	2,341,009	+32.819%
2017-02-27	35.2400	35.8900	35.2400	35.7200	+1.276%	1,487,865	+32.447%
2017-02-24	35.4800	35.6900	35.1900	35.2700	-1.204%	1,856,214	+34.137%
2017-02-23	35.7900	35.8700	35.3500	35.7000	+0.309%	1,858,601	+32.521%
2017-02-22	35.4300	35.6650	35.3000	35.5900	+0.282%	2,012,438	+32.931%
2017-02-21	35.7000	36.0900	35.2700	35.4900	-0.533%	2,623,558	+33.305%
2017-02-17	34.9000	35.7850	34.8650	35.6800	+1.885%	2,990,947	+32.595%
2017-02-16	35.4600	35.6300	34.7300	35.0200	-1.185%	6,290,187	+35.094%
2017-02-15	35.1200	35.6500	34.9925	35.4400	+0.882%	2,870,582	+33.493%
2017-02-14	34.4900	35.2200	34.3200	35.1300	+1.856%	2,199,094	+34.671%
2017-02-13	34.3400	34.8000	34.2100	34.4900	+1.441%	3,108,530	+37.170%
2017-02-10	32.7900	34.9400	32.4800	34.0000	+7.697%	6,708,073	+39.147%
2017-02-09	30.9100	31.6100	30.8602	31.5700	+2.567%	1,849,081	+49.857%
2017-02-08	30.8600	30.8600	30.4300	30.7800	-0.549%	1,665,949	+53.704%
2017-02-07	31.1900	31.4600	30.8500	30.9500	-0.226%	1,582,473	+52.859%
2017-02-06	31.2200	31.3500	30.9800	31.0200	-1.493%	1,938,814	+52.515%
2017-02-03	31.0900	31.5100	30.9800	31.4900	+2.507%	1,852,030	+50.238%
2017-02-02	30.4500	30.7840	30.2100	30.7200	+0.754%	2,000,263	+54.004%
2017-02-01	30.5100	30.8000	30.2300	30.4900	+0.428%	1,994,182	+55.166%
2017-01-31	30.0900	30.3900	29.8400	30.3600	+0.897%	1,463,308	+55.830%
2017-01-30	30.6900	30.7400	29.9200	30.0900	-2.337%	2,428,725	+57.228%
2017-01-27	31.0800	31.0800	30.3100	30.8100	-0.645%	1,932,829	+53.554%
2017-01-26	30.9000	31.1600	30.8300	31.0100	+0.421%	1,838,481	+52.564%
2017-01-25	30.4800	30.9000	30.4100	30.8800	+1.780%	1,478,928	+53.206%
2017-01-24	30.2200	30.5400	30.1000	30.3400	+0.999%	1,733,494	+55.933%
2017-01-23	30.0800	30.1718	29.6900	30.0400	-0.694%	1,496,939	+57.490%
2017-01-20	30.4100	30.4650	30.2100	30.2500	0.000%	2,428,682	+56.397%
2017-01-19	30.4300	30.5990	30.1550	30.2500	-0.852%	1,185,469	+56.397%
2017-01-18	30.7200	30.7800	30.4950	30.5100	-0.327%	1,331,279	+55.064%
2017-01-17	31.0900	31.3200	30.3950	30.6100	-2.267%	1,437,764	+54.557%
2017-01-13	30.9800	31.4200	30.9800	31.3200	+1.294%	1,576,298	+51.054%
2017-01-12	31.1900	31.1900	30.4800	30.9200	-1.182%	2,043,860	+53.008%
2017-01-11	31.0300	31.2900	30.8500	31.2900	+1.066%	1,542,313	+51.198%
2017-01-10	31.2000	31.2000	30.8100	30.9600	-0.546%	1,670,920	+52.810%
2017-01-09	31.1600	31.2800	30.8010	31.1300	-0.224%	2,290,767	+51.976%
2017-01-06	31.7800	31.7800	31.1500	31.2000	-1.918%	2,055,167	+51.635%
2017-01-05	31.7500	31.8500	31.3700	31.8100	-0.842%	1,824,713	+48.727%
2017-01-04	31.7000	32.1400	31.5500	32.0800	+1.615%	2,145,306	+47.475%
2017-01-03	32.0000	32.1800	31.4300	31.5700	+0.254%	2,283,045	+49.857%
2016-12-30	31.1400	31.5100	31.0400	31.4900	+1.091%	1,312,805	+50.238%
2016-12-29	31.3100	31.4900	31.0700	31.1500	-0.224%	1,200,357	+51.878%
2016-12-28	31.8700	31.9300	31.1950	31.2200	-1.700%	922,776	+51.537%
2016-12-27	31.6200	31.9200	31.5300	31.7600	+0.475%	736,060	+48.961%
2016-12-23	31.8500	31.8600	31.3750	31.6100	-0.410%	878,225	+49.668%
2016-12-22	31.9400	31.9500	31.3950	31.7400	-0.688%	1,346,669	+49.055%
2016-12-21	32.1300	32.2150	31.8800	31.9600	-0.343%	1,571,500	+48.029%
2016-12-20	31.9000	32.2500	31.7900	32.0700	+0.849%	1,570,155	+47.521%
2016-12-19	31.8400	32.2200	31.6400	31.8000	+0.126%	1,583,547	+48.774%
2016-12-16	31.7600	31.9800	31.6900	31.7600	0.000%	5,254,631	+48.961%
2016-12-15	31.9000	32.3400	31.7000	31.7600	-0.189%	1,631,279	+48.961%
2016-12-14	32.2000	32.4300	31.7300	31.8200	-1.729%	3,367,913	+48.680%
2016-12-13	32.4800	32.7100	32.0050	32.3800	+0.093%	2,498,194	+46.109%
2016-12-12	32.6600	33.1300	31.9700	32.3500	-1.342%	3,453,428	+46.244%
2016-12-09	32.9400	33.1500	32.6800	32.7900	-0.455%	2,905,194	+44.282%
2016-12-08	32.5400	33.2100	32.4800	32.9400	+1.385%	2,466,324	+43.625%
2016-12-07	31.7500	32.5200	31.7100	32.4900	+2.331%	2,755,708	+45.614%
2016-12-06	30.7200	31.7600	30.5500	31.7500	+3.724%	3,529,002	+49.008%
2016-12-05	30.4100	30.6750	30.2100	30.6100	+1.627%	4,560,688	+54.557%
2016-12-02	29.4800	30.1700	29.4500	30.1200	+2.310%	4,211,465	+57.072%
2016-12-01	29.1200	29.4700	28.9100	29.4400	+1.377%	2,390,607	+60.700%
2016-11-30	29.2900	29.3250	29.0001	29.0400	-0.412%	2,201,674	+62.913%
2016-11-29	28.9900	29.4100	28.9900	29.1600	+0.448%	1,749,291	+62.243%
2016-11-28	29.5000	29.6000	28.9950	29.0300	-1.292%	2,696,845	+62.969%
2016-11-25	29.5600	29.6450	29.3400	29.4100	-0.541%	533,986	+60.864%
2016-11-23	29.5600	29.7300	29.2800	29.5700	-0.438%	1,862,341	+59.993%
2016-11-22	28.7900	29.7900	28.7400	29.7000	+3.737%	2,603,845	+59.293%
2016-11-21	28.8200	29.0000	28.6100	28.6300	-0.209%	1,675,731	+65.246%
2016-11-18	28.3200	28.7900	28.2100	28.6900	+1.271%	1,823,249	+64.901%
2016-11-17	27.8200	28.3900	27.6800	28.3300	+1.870%	2,348,942	+66.996%
2016-11-16	28.4000	28.5550	27.7750	27.8100	-2.864%	2,482,997	+70.119%
2016-11-15	28.4000	28.6500	28.1400	28.6300	+0.351%	2,002,589	+65.246%
2016-11-14	27.7900	28.5500	27.7150	28.5300	+3.220%	2,717,319	+65.825%
2016-11-11	27.5900	27.8800	27.3500	27.6400	-0.181%	1,396,656	+71.165%
2016-11-10	27.5900	28.1200	27.4600	27.6900	+1.577%	3,760,486	+70.856%
2016-11-09	26.4900	27.4300	26.0900	27.2600	+0.851%	3,085,700	+73.551%
2016-11-08	27.0800	27.2100	26.5700	27.0300	-0.552%	3,426,518	+75.028%
2016-11-07	27.2500	27.3500	26.9800	27.1800	+2.877%	2,490,329	+74.062%
2016-11-04	26.0600	26.6500	25.9700	26.4200	+1.381%	2,605,088	+79.069%
2016-11-03	25.7500	26.3700	25.7500	26.0600	+1.519%	3,467,376	+81.543%
2016-11-02	25.9500	26.0601	25.4000	25.6700	-0.773%	9,218,727	+84.301%
2016-11-01	25.8400	26.0700	25.5700	25.8700	+0.427%	4,754,781	+82.876%
2016-10-31	26.1400	26.1400	25.5650	25.7600	-0.770%	4,017,779	+83.657%
2016-10-28	26.5100	26.7900	25.9200	25.9600	-2.369%	6,683,883	+82.242%
2016-10-27	26.8700	27.8400	26.1700	26.5900	-4.387%	7,887,519	+77.924%
2016-10-26	27.6600	27.9800	27.5400	27.8100	-0.358%	1,846,012	+70.119%
2016-10-25	28.2400	28.2600	27.6100	27.9100	-1.378%	1,794,796	+69.509%
2016-10-24	28.1500	28.5500	28.0000	28.3000	+1.689%	2,488,393	+67.173%
2016-10-21	27.2200	27.9100	27.2100	27.8300	+0.906%	1,798,294	+69.996%
2016-10-20	27.6300	27.7900	27.2061	27.5800	-0.433%	2,854,843	+71.537%
2016-10-19	26.8000	27.7300	26.8000	27.7000	+3.940%	2,722,957	+70.794%
2016-10-18	26.9600	27.0100	26.6300	26.6500	+0.947%	1,656,726	+77.523%
2016-10-17	26.6100	26.7000	26.3750	26.4000	-0.452%	1,534,930	+79.205%
2016-10-14	26.8000	26.8200	26.3200	26.5200	-0.301%	2,226,281	+78.394%
2016-10-13	26.6900	26.9600	26.4800	26.6000	-1.591%	2,300,193	+77.857%
2016-10-12	27.0200	27.0900	26.7700	27.0300	+0.037%	1,635,330	+75.028%
2016-10-11	27.3800	27.6100	26.9350	27.0200	-1.638%	1,972,054	+75.093%
2016-10-10	27.4500	27.6800	27.3550	27.4700	+0.733%	1,141,683	+72.224%
2016-10-07	27.8700	28.1700	27.1750	27.2700	-2.012%	2,612,581	+73.487%
2016-10-06	27.6600	27.9200	27.2800	27.8300	+0.980%	2,043,663	+69.996%
2016-10-05	27.8000	27.8100	27.4100	27.5600	-0.217%	2,293,495	+71.662%
2016-10-04	27.9900	28.0500	27.4700	27.6200	-0.861%	1,952,219	+71.289%
2016-10-03	27.7700	28.0000	27.4650	27.8600	-0.429%	2,524,115	+69.813%
2016-09-30	27.9200	28.3200	27.6500	27.9800	+1.230%	2,849,346	+69.085%
2016-09-29	28.4000	28.4300	27.5700	27.6400	-2.642%	2,166,897	+71.165%
2016-09-28	28.4500	28.8400	28.1900	28.3900	+0.353%	2,150,744	+66.643%

.dark-mode .vmGgmh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vmGgmh{ color: #333333; background-color: white; border: 2px solid #333333; }CBGCBRE GROUP INC CL Astock NYSE

CBG
CBRE GROUP INC CL A
stock NYSE