CBRE Group Inc Common Stock Class Aのデータ

CBRE Group Inc Common Stock Class Aの基本情報

名前 CBRE Group Inc Common Stock Class A
ティッカー CBRE
国 United States
上場年 nan
セクター Finance

CBRE Group Inc Common Stock Class Aの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.73 70.27 71.52 70.56 2395100.0 70.56
2021-02-12 71.44 69.74 69.78 71.33 1693200.0 71.33
2021-02-11 70.67 68.07 68.36 70.35 1656000.0 70.35
2021-02-10 68.39 66.99 67.57 68.1 842900.0 68.1
2021-02-09 69.22 67.42 68.34 67.44 1107500.0 67.44
2021-02-08 67.97 66.87 67.5 67.93 811000.0 67.93
2021-02-05 68.19 66.91 68.11 67.42 1038000.0 67.42
2021-02-04 67.9 65.57 65.77 67.66 1712500.0 67.66
2021-02-03 66.08 64.39 64.84 65.67 1630500.0 65.67
2021-02-02 65.85 63.63 64.54 65.44 1620700.0 65.44
2021-02-01 63.73 60.71 61.74 63.7 1706500.0 63.7
2021-01-29 64.35 60.6 63.36 60.98 2026000.0 60.98
2021-01-28 64.21 62.34 63.22 63.99 2049100.0 63.99
2021-01-27 63.17 61.58 62.36 62.66 1974800.0 62.66
2021-01-26 65.5 63.11 65.4 63.13 1650700.0 63.13
2021-01-25 66.31 64.5 66.09 65.12 1795300.0 65.12
2021-01-22 66.2 64.65 64.99 66.02 2155400.0 66.02
2021-01-21 65.14 63.91 64.36 64.99 994000.0 64.99
2021-01-20 65.24 63.26 63.49 64.9 1375300.0 64.9
2021-01-19 64.09 62.65 63.65 63.61 1399500.0 63.61
2021-01-15 63.58 61.7 62.1 63.52 1619300.0 63.52
2021-01-14 63.0 61.67 62.18 62.26 1579700.0 62.26
2021-01-13 63.64 61.78 63.03 61.81 1251600.0 61.81
2021-01-12 63.14 61.76 62.12 63.04 1182800.0 63.04
2021-01-11 62.72 61.71 62.01 62.24 1771300.0 62.24
2021-01-08 63.09 61.45 61.97 62.64 1381900.0 62.64
2021-01-07 61.63 60.43 60.81 61.5 2782300.0 61.5
2021-01-06 61.39 59.88 59.93 60.61 2241500.0 60.61
2021-01-05 60.3 58.74 59.13 59.42 2153700.0 59.42
2021-01-04 62.93 59.25 62.74 59.5 2671700.0 59.5
2020-12-31 62.97 61.72 62.62 62.72 838500.0 62.72
2020-12-30 62.98 62.17 62.17 62.4 639400.0 62.4
2020-12-29 63.4 61.71 63.11 62.11 702100.0 62.11
2020-12-28 63.26 62.53 63.26 62.97 863400.0 62.97
2020-12-24 63.04 62.15 62.99 62.93 393600.0 62.93
2020-12-23 63.84 62.74 62.76 62.75 1063200.0 62.75
2020-12-22 62.9 61.79 62.66 62.57 1896700.0 62.57
2020-12-21 63.1 61.35 62.37 62.39 2423400.0 62.39
2020-12-18 64.42 62.32 64.42 63.29 6249300.0 63.29
2020-12-17 66.02 63.66 66.02 64.41 2668100.0 64.41
2020-12-16 66.57 64.88 66.12 65.83 3172200.0 65.83
2020-12-15 66.17 65.09 65.7 66.13 1922400.0 66.13
2020-12-14 66.89 64.92 66.69 65.13 2251500.0 65.13
2020-12-11 66.42 65.25 65.66 66.15 2189400.0 66.15
2020-12-10 66.56 64.85 65.45 66.33 2279300.0 66.33
2020-12-09 67.7 65.33 67.31 66.1 2888700.0 66.1
2020-12-08 66.9 65.63 65.78 66.75 2692600.0 66.75
2020-12-07 66.35 64.76 65.08 66.28 1983200.0 66.28
2020-12-04 65.91 63.74 63.76 65.74 1871300.0 65.74
2020-12-03 64.18 61.4 61.98 63.78 2233700.0 63.78
2020-12-02 62.24 61.12 61.29 61.85 1802900.0 61.85
2020-12-01 62.39 60.98 61.99 61.64 1497900.0 61.64
2020-11-30 61.4 60.37 61.19 61.14 4042200.0 61.14
2020-11-27 61.73 60.64 61.27 61.13 643000.0 61.13
2020-11-25 61.74 60.53 61.4 61.26 1141600.0 61.26
2020-11-24 61.9 59.98 60.43 61.46 1457900.0 61.46
2020-11-23 59.99 58.18 58.94 59.78 1353100.0 59.78
2020-11-20 58.6 57.34 58.25 58.3 1325100.0 58.3
2020-11-19 58.59 56.56 57.72 58.47 1645500.0 58.47
2020-11-18 60.43 58.07 60.43 58.13 1493100.0 58.13
2020-11-17 60.97 58.02 58.98 60.49 1798400.0 60.49
2020-11-16 60.4 58.72 59.64 59.92 1879300.0 59.92
2020-11-13 58.06 55.73 56.02 57.83 1336400.0 57.83
2020-11-12 56.14 54.9 56.05 55.28 1752900.0 55.28
2020-11-11 56.94 55.34 56.94 56.31 1687800.0 56.31
2020-11-10 59.15 56.22 58.09 56.53 2006000.0 56.53
2020-11-09 62.41 57.28 57.28 58.15 4741500.0 58.15
2020-11-06 53.36 51.76 53.12 52.27 1055600.0 52.27
2020-11-05 53.43 52.1 52.53 52.92 1220200.0 52.92
2020-11-04 53.34 50.79 51.62 51.99 1160700.0 51.99
2020-11-03 53.72 50.58 53.72 51.93 1774600.0 51.93
2020-11-02 53.55 50.81 50.96 52.67 2650600.0 52.67
2020-10-30 51.06 48.73 50.5 50.4 2239100.0 50.4
2020-10-29 51.45 44.75 45.08 51.3 3808600.0 51.3
2020-10-28 44.45 43.17 43.69 43.92 1858900.0 43.92
2020-10-27 45.86 44.84 45.56 44.86 1762700.0 44.86
2020-10-26 46.1 44.98 45.99 45.58 1645500.0 45.58
2020-10-23 47.36 46.38 46.99 46.66 1263800.0 46.66
2020-10-22 47.37 46.61 46.86 46.73 1196800.0 46.73
2020-10-21 47.79 46.74 47.52 47.05 1102900.0 47.05
2020-10-20 48.94 47.86 48.03 47.9 1032200.0 47.9
2020-10-19 48.93 47.48 48.87 47.58 1150700.0 47.58
2020-10-16 49.24 47.8 48.99 48.61 1423500.0 48.61
2020-10-15 49.38 48.34 48.49 49.04 1212100.0 49.04
2020-10-14 49.65 48.92 49.11 49.02 1036800.0 49.02
2020-10-13 50.1 49.01 49.88 49.05 894000.0 49.05
2020-10-12 50.41 49.14 50.26 50.31 1397500.0 50.31
2020-10-09 51.58 49.71 51.5 49.9 1857300.0 49.9
2020-10-08 51.0 49.05 49.21 50.99 1003300.0 50.99
2020-10-07 49.17 48.47 49.0 48.95 1456100.0 48.95
2020-10-06 49.99 48.34 48.87 48.57 2347900.0 48.57
2020-10-05 49.09 47.94 48.68 48.61 1615500.0 48.61
2020-10-02 48.28 46.1 46.44 48.07 1688900.0 48.07
2020-10-01 48.2 46.81 47.41 47.4 1993400.0 47.4
2020-09-30 48.11 46.59 47.17 46.97 1741400.0 46.97
2020-09-29 47.36 46.21 47.14 46.77 872300.0 46.77
2020-09-28 47.88 46.95 47.29 47.34 1439800.0 47.34
2020-09-25 46.72 45.19 45.2 46.32 911300.0 46.32
2020-09-24 46.6 44.59 44.97 45.66 1438500.0 45.66
2020-09-23 46.6 44.64 46.14 45.0 1460800.0 45.0
2020-09-22 47.3 45.67 46.56 46.01 1201100.0 46.01
2020-09-21 47.51 45.17 47.32 46.45 2102400.0 46.45
2020-09-18 49.55 48.42 49.1 48.48 2265200.0 48.48
2020-09-17 49.91 48.95 49.48 49.57 1355200.0 49.57
2020-09-16 51.03 49.47 49.92 49.99 1172400.0 49.99
2020-09-15 50.23 49.05 49.21 49.63 1287400.0 49.63
2020-09-14 49.04 47.4 47.4 48.78 1132500.0 48.78
2020-09-11 47.98 46.37 47.93 46.91 1277500.0 46.91
2020-09-10 48.91 47.42 48.91 47.52 1163900.0 47.52
2020-09-09 49.07 47.56 47.73 48.53 1541800.0 48.53
2020-09-08 48.43 47.26 47.93 47.63 1796300.0 47.63
2020-09-04 49.42 47.67 49.31 48.22 1256400.0 48.22
2020-09-03 49.99 47.92 48.86 48.62 1577900.0 48.62
2020-09-02 49.16 47.58 47.9 49.04 2494500.0 49.04
2020-09-01 47.91 46.41 46.8 47.77 984900.0 47.77
2020-08-31 47.96 46.57 47.96 47.03 2046700.0 47.03
2020-08-28 47.9 46.97 47.55 47.85 863300.0 47.85
2020-08-27 47.9 46.87 46.89 47.35 1306500.0 47.35
2020-08-26 47.32 46.47 47.01 46.98 1704900.0 46.98
2020-08-25 48.03 47.01 47.32 47.39 1715200.0 47.39
2020-08-24 47.06 44.95 45.08 47.01 1278000.0 47.01
2020-08-21 45.05 44.34 44.4 44.91 883200.0 44.91
2020-08-20 44.61 43.63 43.83 44.08 1278400.0 44.08
2020-08-19 44.58 43.76 44.38 44.31 1000100.0 44.31
2020-08-18 45.43 44.57 45.16 44.66 966900.0 44.66
2020-08-17 46.01 44.93 45.93 45.09 1474700.0 45.09
2020-08-14 46.46 45.43 45.78 46.02 1049400.0 46.02
2020-08-13 47.09 45.76 46.8 46.03 838600.0 46.03
2020-08-12 48.58 47.1 47.34 47.28 1764300.0 47.28
2020-08-11 47.8 46.29 46.42 47.2 2115300.0 47.2
2020-08-10 45.86 43.97 44.04 45.37 1729600.0 45.37
2020-08-07 44.2 42.08 42.22 44.02 1501100.0 44.02
2020-08-06 42.86 42.01 42.39 42.25 2631600.0 42.25
2020-08-05 42.86 41.46 42.04 42.83 2759300.0 42.83
2020-08-04 41.84 41.03 41.15 41.49 2367500.0 41.49
2020-08-03 43.66 41.26 43.62 41.35 2808700.0 41.35
2020-07-31 43.99 42.17 43.33 43.81 3717300.0 43.81
2020-07-30 43.36 41.62 42.2 43.27 1562200.0 43.27
2020-07-29 43.02 41.85 42.33 43.0 1554500.0 43.0
2020-07-28 42.89 41.76 42.33 41.85 2011400.0 41.85
2020-07-27 43.15 42.03 42.95 42.33 2575200.0 42.33
2020-07-24 44.33 42.97 44.06 43.16 1046500.0 43.16
2020-07-23 44.45 43.48 44.14 43.92 1558000.0 43.92
2020-07-22 44.62 43.3 43.45 44.36 1175200.0 44.36
2020-07-21 45.04 43.77 44.48 43.94 1292200.0 43.94
2020-07-20 44.91 43.95 44.65 44.26 1295400.0 44.26
2020-07-17 45.49 44.77 44.97 44.95 1458000.0 44.95
2020-07-16 45.33 44.38 44.81 44.59 890900.0 44.59
2020-07-15 45.51 44.35 44.84 45.22 1764100.0 45.22
2020-07-14 43.62 42.54 42.89 43.35 1533000.0 43.35
2020-07-13 44.81 43.19 44.54 43.19 1519400.0 43.19
2020-07-10 45.05 43.75 43.75 44.2 1211300.0 44.2
2020-07-09 44.93 42.64 44.86 43.87 2278800.0 43.87
2020-07-08 44.77 43.54 44.07 44.49 1447100.0 44.49
2020-07-07 45.9 44.24 45.73 44.31 1478400.0 44.31
2020-07-06 47.1 45.7 46.48 46.38 1471300.0 46.38
2020-07-02 46.57 45.09 45.84 45.51 1399600.0 45.51
2020-07-01 45.83 44.46 45.51 44.85 1597700.0 44.85
2020-06-30 45.49 44.15 44.33 45.22 1697900.0 45.22
2020-06-29 44.26 42.83 43.41 44.24 1550700.0 44.24
2020-06-26 44.06 42.43 43.52 43.04 5525600.0 43.04
2020-06-25 43.55 41.61 42.35 43.52 2397500.0 43.52
2020-06-24 45.2 42.55 45.06 42.75 2289400.0 42.75
2020-06-23 47.06 45.78 46.91 46.01 1556100.0 46.01
2020-06-22 46.39 45.25 46.07 46.19 1333600.0 46.19
2020-06-19 48.26 45.99 48.19 46.74 2315500.0 46.74
2020-06-18 47.7 47.03 47.21 47.48 1039700.0 47.48
2020-06-17 48.74 47.14 48.66 47.79 2342200.0 47.79
2020-06-16 50.46 47.26 50.33 48.37 1920600.0 48.37
2020-06-15 48.06 45.03 45.15 47.86 3025200.0 47.86
2020-06-12 48.6 45.75 48.6 47.57 2133600.0 47.57
2020-06-11 48.62 46.19 48.5 46.31 2606900.0 46.31
2020-06-10 53.2 50.96 52.77 51.33 1993700.0 51.33
2020-06-09 54.14 52.51 53.48 53.33 2066700.0 53.33
2020-06-08 56.05 54.49 55.0 55.49 2342600.0 55.49
2020-06-05 55.63 53.43 53.57 54.02 3442600.0 54.02
2020-06-04 51.01 48.25 49.01 50.41 3064200.0 50.41
2020-06-03 50.2 47.04 47.47 49.5 3234400.0 49.5
2020-06-02 46.22 44.19 44.51 45.99 2309500.0 45.99
2020-06-01 44.59 43.59 43.81 44.14 1331300.0 44.14
2020-05-29 44.29 42.81 43.21 43.98 6324200.0 43.98
2020-05-28 45.98 43.97 45.72 44.12 2731500.0 44.12
2020-05-27 45.6 43.27 45.0 45.15 2178000.0 45.15
2020-05-26 44.73 42.36 42.36 43.94 3112000.0 43.94
2020-05-22 40.92 40.08 40.8 40.3 2598100.0 40.3
2020-05-21 40.84 39.42 39.42 40.75 2707700.0 40.75
2020-05-20 39.96 38.61 38.82 39.6 2634500.0 39.6
2020-05-19 39.1 37.95 38.98 37.97 2162200.0 37.97
2020-05-18 39.56 37.54 37.77 39.09 2455700.0 39.09
2020-05-15 36.44 35.12 35.59 35.99 1820500.0 35.99
2020-05-14 35.91 33.03 34.06 35.85 2629100.0 35.85
2020-05-13 36.86 34.2 36.7 34.84 4229500.0 34.84
2020-05-12 40.96 37.15 40.82 37.2 1996400.0 37.2
2020-05-11 41.18 40.47 41.18 40.82 1857600.0 40.82
2020-05-08 42.54 41.4 41.65 41.6 1370000.0 41.6
2020-05-07 41.83 38.2 39.63 40.89 2187400.0 40.89
2020-05-06 40.58 38.13 40.06 38.15 2399900.0 38.15
2020-05-05 41.4 39.53 40.29 39.59 2423600.0 39.59
2020-05-04 39.52 38.55 38.69 39.39 1718600.0 39.39
2020-05-01 41.85 39.26 41.66 39.7 2208000.0 39.7
2020-04-30 44.0 42.68 44.0 42.93 2125400.0 42.93
2020-04-29 45.1 42.65 43.62 44.92 2025500.0 44.92
2020-04-28 43.07 41.72 42.47 41.9 1738400.0 41.9
2020-04-27 41.59 40.07 40.07 41.39 1397400.0 41.39
2020-04-24 40.57 39.69 40.5 39.99 1664700.0 39.99
2020-04-23 41.06 39.8 40.06 39.99 1723400.0 39.99
2020-04-22 41.19 39.42 41.12 39.77 3158200.0 39.77
2020-04-21 41.09 39.83 40.63 39.97 2480800.0 39.97
2020-04-20 44.06 41.96 43.3 41.96 2224100.0 41.96
2020-04-17 45.06 44.1 44.23 44.5 1908900.0 44.5
2020-04-16 42.95 41.58 42.95 42.54 2174900.0 42.54
2020-04-15 43.14 41.63 42.18 42.89 2162100.0 42.89
2020-04-14 44.76 43.44 44.69 43.86 2378500.0 43.86
2020-04-13 45.42 43.19 45.0 43.46 1883400.0 43.46
2020-04-09 46.04 43.66 45.27 45.61 4439100.0 45.61
2020-04-08 45.57 41.55 42.12 45.26 2913400.0 45.26
2020-04-07 44.05 42.0 42.45 42.05 3374300.0 42.05
2020-04-06 40.06 36.86 37.62 39.78 2975400.0 39.78
2020-04-03 36.79 34.73 36.67 35.5 2202400.0 35.5
2020-04-02 37.53 35.05 35.05 36.67 3970800.0 36.67
2020-04-01 36.6 34.21 35.54 35.74 3207100.0 35.74
2020-03-31 41.41 37.35 40.67 37.71 2683400.0 37.71
2020-03-30 41.24 38.03 39.2 41.03 2100500.0 41.03
2020-03-27 40.09 38.01 39.33 39.2 2120300.0 39.2
2020-03-26 41.0 35.76 36.31 40.65 2303000.0 40.65
2020-03-25 37.33 33.03 33.6 35.8 2974100.0 35.8
2020-03-24 35.93 31.03 31.12 33.86 4394400.0 33.86
2020-03-23 35.04 29.17 34.26 29.83 4279500.0 29.83
2020-03-20 40.51 34.25 40.24 34.26 3168600.0 34.26
2020-03-19 41.03 34.47 34.88 39.44 3154900.0 39.44
2020-03-18 35.7 31.51 34.0 35.52 3458900.0 35.52
2020-03-17 40.24 35.23 39.11 36.28 6622800.0 36.28
2020-03-16 41.32 34.69 36.4 38.4 3962400.0 38.4
2020-03-13 47.21 43.51 47.21 46.38 3877500.0 46.38
2020-03-12 48.94 44.41 45.75 44.53 3185000.0 44.53
2020-03-11 51.59 49.11 51.13 49.69 3006800.0 49.69
2020-03-10 52.77 48.95 50.75 52.61 2792600.0 52.61
2020-03-09 51.62 49.07 50.13 49.17 2846400.0 49.17
2020-03-06 55.54 52.81 54.7 54.58 2786400.0 54.58
2020-03-05 58.18 56.16 57.43 56.78 2045200.0 56.78
2020-03-04 59.31 58.02 58.36 59.16 1594600.0 59.16
2020-03-03 59.23 56.92 58.22 57.73 2085900.0 57.73
2020-03-02 58.19 55.54 56.28 58.19 1817200.0 58.19
2020-02-28 56.9 54.39 55.25 56.14 4469200.0 56.14
2020-02-27 58.38 53.53 56.01 56.54 3415200.0 56.54
2020-02-26 58.94 56.93 58.29 56.93 2033500.0 56.93
2020-02-25 60.65 57.81 60.13 57.96 1412200.0 57.96
2020-02-24 61.4 59.62 61.01 60.07 1282700.0 60.07
2020-02-21 63.7 62.39 63.49 62.73 1059000.0 62.73
2020-02-20 63.9 62.92 63.14 63.7 1212900.0 63.7
2020-02-19 63.67 63.26 63.4 63.4 989000.0 63.4
2020-02-18 63.96 63.15 63.96 63.46 998200.0 63.46