CBRE - CBRE Group Inc
149.31
-4.210 -2.820%
Share volume: 4,445,840
Last Updated: 04-23-2026
Real Estate/Real Estate:
0.68%
PREVIOUS CLOSE
CHG
CHG%
$153.52
-4.21
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $157.00 | $157.00 | $157.60 | $157.60 | $143.60 | $143.60 | $149.31 | $149.31 | 4,445,840 | $4,445,840.00 |
| 04-22-2026 | $151.19 | $151.19 | $154.20 | $154.20 | $149.82 | $149.82 | $153.52 | $153.52 | 2,961,715 | $2,961,715.00 |
| 04-21-2026 | $152.53 | $152.53 | $154.00 | $154.00 | $149.03 | $149.03 | $149.85 | $149.85 | 2,310,384 | $2,310,384.00 |
| 04-20-2026 | $152.16 | $152.16 | $153.06 | $153.06 | $151.02 | $151.02 | $152.60 | $152.60 | 1,297,251 | $1,297,251.00 |
| 04-17-2026 | $149.08 | $149.08 | $152.73 | $152.73 | $149.08 | $149.08 | $151.51 | $151.51 | 1,658,516 | $1,658,516.00 |
| 04-16-2026 | $148.53 | $148.53 | $150.49 | $150.49 | $147.51 | $147.51 | $147.80 | $147.80 | 1,455,228 | $1,455,228.00 |
| 04-15-2026 | $147.12 | $147.12 | $148.84 | $148.84 | $145.77 | $145.77 | $147.48 | $147.48 | 1,745,330 | $1,745,330.00 |
| 04-14-2026 | $145.60 | $145.60 | $149.29 | $149.29 | $145.19 | $145.19 | $147.07 | $147.07 | 1,631,561 | $1,631,561.00 |
| 04-13-2026 | $140.59 | $140.59 | $146.40 | $146.40 | $140.23 | $140.23 | $145.94 | $145.94 | 1,804,311 | $1,804,311.00 |
| 04-10-2026 | $142.20 | $142.20 | $142.47 | $142.47 | $139.58 | $139.58 | $141.22 | $141.22 | 1,683,733 | $1,683,733.00 |