CBRE Group Inc Historical Data - RF6 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
CBRE Group Inc (RF6)
CBRE Group Inc (RF6) Historical

CBRE Group Inc (RF6)

131.00

-1.00

(-0.76%)

Closed December 04 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-0.757575757576	132	134	131	136	133.55882353	DE
4	12	10.0840336134	119	134	117	158	127.92251052	DE
12	26	24.7619047619	105	134	105	146	121.12314498	DE
26	49.5	60.736196319	81.5	134	79	126	114.59390704	DE
52	55.5	73.5099337748	75.5	134	75.5	146	97.92012656	DE
156	52	65.8227848101	79	134	62	145	94.87417861	DE
260	52	65.8227848101	79	134	62	145	94.87417861	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728419160	110	1	0.92	109	110	109	12
1728332760	109	-1	-0.91	110	111	109	116
1728073560	110	-1	-0.90	110	110	110	1
1727987220	111	-1	-0.89	111	111	111	10
1727900820	112	0	0.00	112	112	112	20
1727814420	112	1	0.90	112	112	112	72
1727728020	111	0	0.00	110	112	110	523
1727468760	111	1	0.91	111	111	111	20
1727382360	110	-1	-0.90	110	110	110	12
1727295960	111	1	0.91	111	111	111	100
1727209560	110	0	0.00	110	110	110	0
1727123160	110	2	1.85	110	110	110	30
1726864020	108	2	1.89	108	108	108	2
1726777560	106	0	0.00	106	106	106	0
1726691160	106	0	0.00	106	106	106	0
1726604760	106	0	0.00	106	106	106	0
1726518360	106	0	0.00	106	106	106	0
1726259160	106	1	0.95	106	106	106	45
1726172760	105	0	0.00	105	105	105	0
1726086360	105	0	0.00	105	105	105	59
1725999960	105	2	1.94	105	105	105	24
1725913620	103	-1	-0.96	102	103	101	127
1725606000	104	0	0.00	104	104	104	0
1725519600	104	0	0.00	104	104	104	0
1725433200	104	0	0.00	104	104	104	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions