CBRE (CBRE Group, Inc.) - Sector: Finance / Industry: Real Estate



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 54.10 53.54 53.41 54.41 -0.5757% 0.4643% 1.8379% 5,641,263 $302,033,221
2019-09-19 53.94 53.85 53.63 54.25 -0.1298% 0.0371% 1.1429% 1,147,000 $61,765,950
2019-09-18 53.88 53.92 53.24 53.98 0.0371% -0.0371% 1.3709% 1,177,200 $63,474,624
2019-09-17 53.66 53.90 53.25 54.07 -0.4065% -0.85% 1.5166% 1,648,900 $88,875,710
2019-09-16 53.66 54.12 53.42 54.26 0.2222% -0.6296% 1.5481% 1,344,000 $72,737,280
2019-09-13 54.74 54.00 53.89 54.74 -1.3158% 0.0365% 1.5528% 2,386,600 $128,876,400
2019-09-12 55.36 54.72 54.49 55.40 -0.7077% 0.4536% 1.6426% 1,472,800 $80,591,616
2019-09-11 55.51 55.11 54.94 56.14 -1.1125% -0.3948% 2.1375% 1,924,600 $106,064,706
2019-09-10 55.31 55.73 55.06 55.73 0.6865% -0.0723% 1.2022% 1,631,300 $90,912,349
2019-09-09 54.15 55.35 54.05 55.52 2.7664% 0.5384% 2.6477% 1,696,700 $93,912,345
2019-09-06 53.29 53.86 53.08 54.10 1.3358% 0.2634% 1.8854% 1,452,500 $78,231,650
2019-09-05 53.11 53.15 53.03 53.86 1.0841% 1.008% 1.541% 1,012,100 $53,793,115
2019-09-04 52.50 52.58 52.22 52.72 1.2127% 1.0587% 0.9484% 1,290,100 $67,833,458
2019-09-03 51.68 51.95 51.19 52.06 -0.6122% -1.1288% 1.6711% 1,634,000 $84,886,300
2019-08-30 52.00 52.27 51.58 52.41 1.2396% 0.7166% 1.5837% 1,508,200 $78,833,614
2019-08-29 50.68 51.63 50.60 51.89 3.0333% 1.1375% 2.486% 1,254,400 $64,764,672
2019-08-28 49.27 50.11 49.00 50.25 1.5812% -0.1216% 2.4876% 1,152,200 $57,736,742
2019-08-27 49.80 49.33 49.26 50.02 -0.1215% 0.8301% 1.5194% 1,880,000 $92,740,400
2019-08-26 49.66 49.39 49.09 49.89 0.2639% 0.812% 1.6035% 1,489,800 $73,581,222
2019-08-23 51.34 49.26 49.06 51.44 -5.0135% -1.0027% 4.6267% 1,802,700 $88,801,002
2019-08-22 52.77 51.86 51.55 52.79 -1.7803% -0.0568% 2.3489% 1,507,700 $78,189,322
2019-08-21 52.78 52.80 52.45 53.09 1.2658% 1.2275% 1.2055% 1,186,000 $62,620,800
2019-08-20 52.25 52.14 51.90 52.57 -0.1723% 0.0383% 1.2745% 836,600 $43,620,324
2019-08-19 52.33 52.23 52.02 52.68 1.1229% 1.3166% 1.2528% 749,300 $39,135,939
2019-08-16 50.82 51.65 49.49 51.76 2.3583% 0.7134% 4.3856% 1,064,500 $54,981,425
2019-08-15 50.00 50.46 49.49 50.69 1.2034% 0.2808% 2.3673% 1,704,300 $85,998,978
2019-08-14 52.15 49.86 49.84 52.17 -5.6932% -1.3618% 4.4662% 2,110,700 $105,239,502
2019-08-13 52.28 52.87 52.12 53.17 0.6856% -0.438% 1.9748% 2,045,500 $108,145,585
2019-08-12 52.85 52.51 52.14 53.15 -1.3526% -0.7139% 1.9003% 651,100 $34,189,261
2019-08-09 52.98 53.23 52.48 53.46 0.2637% -0.2072% 1.8331% 1,269,800 $67,591,454
2019-08-08 51.97 53.09 51.75 53.13 2.7681% 0.6001% 2.597% 1,702,700 $90,396,343
2019-08-07 50.81 51.66 50.48 52.01 0.1163% -1.524% 2.9417% 1,458,900 $75,366,774
2019-08-06 51.18 51.60 50.99 51.78 1.5948% 0.7679% 1.5257% 1,525,800 $78,731,280
2019-08-05 52.43 50.79 50.19 52.46 -5.0832% -2.0183% 4.3271% 1,575,100 $79,999,329
2019-08-02 54.45 53.51 52.89 54.49 -1.8165% -0.0917% 2.9363% 1,361,300 $72,843,163
2019-08-01 53.50 54.50 53.50 56.47 2.8108% 0.9244% 5.2594% 2,044,300 $111,414,350
2019-07-31 53.09 53.01 52.64 53.69 -0.3384% -0.188% 1.9557% 1,620,000 $85,876,200
2019-07-30 52.60 53.19 52.60 53.24 0.3774% -0.736% 1.2021% 1,088,200 $57,881,358
2019-07-29 53.09 52.99 52.80 53.25 0.208% 0.3971% 0.8451% 865,500 $45,862,845
2019-07-26 52.61 52.88 52.45 53.09 0.6471% 0.1332% 1.2055% 1,156,600 $61,161,008
2019-07-25 53.28 52.54 52.52 53.34 -0.8492% 0.5473% 1.5373% 1,217,900 $63,988,466
2019-07-24 52.54 52.99 52.28 53.08 0.8181% -0.0381% 1.5072% 1,080,800 $57,271,592
2019-07-23 52.38 52.56 52.11 52.79 0.6704% 0.3256% 1.2881% 1,135,800 $59,697,648
2019-07-22 52.26 52.21 52.16 52.70 0.1919% 0.2879% 1.0247% 1,000,000 $52,210,000
2019-07-19 52.53 52.11 52.09 52.84 -0.2106% 0.5936% 1.4194% 1,204,500 $62,766,495
2019-07-18 51.98 52.22 51.76 52.45 0.4231% -0.0385% 1.3155% 1,371,800 $71,635,396
2019-07-17 52.57 52.00 51.87 52.79 -1.0654% 0.019% 1.7428% 938,200 $48,786,400
2019-07-16 52.98 52.56 52.56 52.98 -0.2467% 0.5504% 0.7928% 1,193,100 $62,709,336
2019-07-15 52.80 52.69 52.44 52.85 -0.2083% 0% 0.7758% 870,100 $45,845,569
2019-07-12 52.32 52.80 52.28 52.90 0.9946% 0.0765% 1.172% 697,900 $36,849,120
2019-07-11 52.50 52.28 51.76 52.73 0.4612% 0.8839% 1.8396% 986,000 $51,548,080
2019-07-10 52.30 52.04 51.84 52.74 -0.4019% 0.0957% 1.708% 1,171,300 $60,954,452
2019-07-09 51.43 52.25 51.39 52.36 0.8882% -0.6951% 1.8526% 1,153,600 $60,275,600
2019-07-08 52.49 51.79 51.61 52.85 -1.8571% -0.5306% 2.3463% 1,293,400 $66,985,186
2019-07-05 52.51 52.77 52.16 53.15 -0.3399% -0.831% 1.8534% 724,500 $38,231,865
2019-07-03 52.54 52.95 52.36 52.97 1.3397% 0.555% 1.1516% 693,200 $36,704,940
2019-07-02 52.48 52.25 51.98 52.66 -0.1338% 0.3058% 1.3007% 1,483,900 $77,533,775
2019-07-01 52.00 52.32 51.88 52.63 1.9883% 1.3645% 1.425% 1,828,600 $95,672,352
2019-06-28 51.11 51.30 50.78 51.59 0.9247% 0.5509% 1.5701% 2,605,700 $133,672,410
2019-06-27 49.87 50.83 49.87 51.41 2.1914% 0.2614% 2.9955% 1,350,500 $68,645,915
2019-06-26 50.03 49.74 49.40 50.15 -0.5995% -0.02% 1.4955% 1,396,700 $69,471,858
2019-06-25 50.93 50.04 50.02 50.93 -1.2823% 0.4735% 1.7868% 1,432,800 $71,697,312
2019-06-24 51.42 50.69 50.69 51.58 -1.2853% 0.1363% 1.7232% 1,404,900 $71,214,381
2019-06-21 50.65 51.35 50.50 51.80 1.5826% 0.1978% 2.4964% 3,044,800 $156,350,480
2019-06-20 50.97 50.55 50.26 51.20 0.238% 1.0708% 1.8359% 1,407,700 $71,159,235
2019-06-19 50.27 50.43 49.87 50.57 0.3982% 0.0796% 1.3842% 915,800 $46,183,794
2019-06-18 50.19 50.23 49.95 50.76 1.1274% 1.0425% 1.5957% 1,217,800 $61,170,093
2019-06-17 49.59 49.67 49.58 50.11 0.222% 0.0605% 1.0577% 764,400 $37,967,748
2019-06-14 49.85 49.56 49.41 49.97 -0.3418% 0.2413% 1.1107% 1,068,300 $52,944,948
2019-06-13 49.36 49.73 49.00 49.81 1.345% 0.591% 1.6262% 1,037,000 $51,570,010
2019-06-12 49.72 49.07 48.99 49.76 -1.2676% 0.0402% 1.5474% 1,202,400 $59,001,768
2019-06-11 49.99 49.70 49.63 50.88 -0.4008% 0.1804% 2.4568% 2,234,700 $111,064,590
2019-06-10 49.51 49.90 49.33 49.95 1.2992% 0.5075% 1.2314% 1,067,800 $53,283,220
2019-06-07 48.48 49.26 48.48 49.55 1.9665% 0.3519% 2.1594% 1,414,600 $69,683,196
2019-06-06 47.71 48.31 47.63 48.38 1.1728% -0.0838% 1.5565% 1,214,700 $58,682,157
2019-06-05 47.77 47.75 46.75 47.96 0.8235% 0.8657% 2.5229% 1,062,400 $50,729,600
2019-06-04 46.75 47.36 46.43 47.39 1.9152% 0.6025% 2.0257% 1,864,100 $88,283,776
2019-06-03 45.76 46.47 45.51 46.81 1.6849% 0.1348% 2.7751% 1,816,000 $84,389,520
2019-05-31 45.79 45.70 45.16 45.92 -1.2319% -1.0374% 1.6551% 1,959,700 $89,558,290
2019-05-30 47.22 46.27 46.18 47.47 -2.0119% 0% 2.7175% 1,354,700 $62,681,969
2019-05-29 48.38 47.22 47.09 48.41 -2.4582% -0.062% 2.7108% 2,022,000 $95,478,840
2019-05-28 48.14 48.41 48.14 49.30 0.6236% 0.0624% 2.3529% 4,367,900 $211,450,039
2019-05-24 47.77 48.11 47.77 48.57 1.6051% 0.887% 1.6471% 2,090,600 $100,578,766
2019-05-23 46.98 47.35 46.50 47.40 0.1269% -0.6555% 1.8987% 2,184,500 $103,436,075
2019-05-22 47.05 47.29 46.82 47.40 -0.0211% -0.5285% 1.2236% 1,594,200 $75,389,718
2019-05-21 47.07 47.30 47.07 47.50 1.1116% 0.6199% 0.9151% 1,070,500 $50,634,650
2019-05-20 47.10 46.78 46.58 47.48 -1.0994% -0.4228% 1.897% 1,448,700 $67,770,186
2019-05-17 47.20 47.30 46.97 47.60 -0.8178% -1.0275% 1.3169% 1,331,500 $62,979,949
2019-05-16 47.98 47.69 47.65 48.21 -0.1257% 0.4817% 1.1593% 1,308,600 $62,407,134
2019-05-15 47.45 47.75 47.08 47.89 0.0838% -0.545% 1.6914% 1,368,600 $65,350,650
2019-05-14 48.13 47.71 47.65 49.00 -0.8726% -0.0025% 2.7551% 2,062,400 $98,397,104
2019-05-13 47.79 48.13 47.58 48.23 -1.1907% -1.8887% 1.3477% 2,349,900 $113,100,687
2019-05-10 48.41 48.71 47.76 48.84 0.2057% -0.4114% 2.2113% 1,567,200 $76,338,312
2019-05-09 48.94 48.61 47.68 48.94 -1.7384% -1.0714% 2.5746% 2,496,400 $121,350,004
2019-05-08 50.04 49.47 49.32 50.99 -1.1193% 0.02% 3.2752% 2,335,100 $115,517,397
2019-05-07 51.16 50.03 49.75 51.16 -3.0614% -0.8719% 2.7541% 1,384,100 $69,246,523
2019-05-06 50.97 51.61 50.65 51.75 -0.386% -1.6213% 2.1256% 1,223,000 $63,119,030
2019-05-03 51.75 51.81 51.49 51.89 0.7389% 0.6222% 0.7709% 964,000 $49,944,840
2019-05-02 51.37 51.43 50.97 52.07 -0.0971% -0.2137% 2.1116% 1,587,700 $81,655,411
2019-05-01 52.10 51.48 51.47 52.36 0% 0% 0% 1,447,600 $74,522,448