CBRE weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -2.5 |
| 2017 | 0.51 |
| 2017 | -3.14 |
| 2017 | 2.43 |
| 2017 | 2.61 |
| 2017 | 8.9 |
| 2017 | 3.9 |
| 2017 | -1.2 |
| 2017 | 3.38 |
| 2017 | 0.58 |
| 2017 | -1.13 |
| 2017 | -4.39 |
| 2017 | 2.96 |
| 2017 | -5.32 |
| 2017 | -1 |
| 2017 | 5.23 |
| 2017 | 2.61 |
| 2017 | 2.17 |
| 2017 |
In the last 52 weeks, CBRE increased in 34 and decreased in 18. The average return for this period was +0.60%, while the median return was +0.70%. Maximum gain was +11.31% on 2025-01-17 and maximum loss was -7.80% on 2025-03-07.
Total : 52 Weeks
In the last 52 weeks, CBRE increased in 34 and decreased in 18. The average return for this period was +0.60%, while the median return was +0.70%. Maximum gain was +11.31% on 2025-01-17 and maximum loss was -7.80% on 2025-03-07.
In the last 52 weeks, CBRE increased in 34 and decreased in 18. The average return for this period was +0.60%, while the median return was +0.70%. Maximum gain was +11.31% on 2025-01-17 and maximum loss was -7.80% on 2025-03-07.
| 2025-12-26 | 161.6 | 164.7 | +1.9% |
| 2025-12-19 | 161.6 | 161.6 | +0.0% |
| 2025-12-12 | 160.2 | 159.6 | -0.4% |
| 2025-12-05 | 160.2 | 160.9 | +0.4% |
| 2025-11-28 | 156.5 | 161.8 | +3.4% |
| 2025-11-21 | 153.4 | 156.8 | +2.2% |
| 2025-11-14 | 152.4 | 153.7 | +0.8% |
| 2025-11-07 | 151.1 | 152.7 | +1.0% |
| 2025-10-31 | 163.5 | 152.4 | -6.7% |
| 2025-10-24 | 157.6 | 163.0 | +3.4% |
| 2025-10-17 | 151.9 | 157.1 | +3.4% |
| 2025-10-10 | 156.6 | 150.4 | -3.9% |
| 2025-10-03 | 158.7 | 156.1 | -1.6% |
| 2025-09-26 | 163.3 | 158.0 | -3.2% |
| 2025-09-19 | 163.7 | 164.1 | +0.3% |
| 2025-09-12 | 162.6 | 164.0 | +0.9% |
| 2025-09-05 | 159.3 | 164.4 | +3.2% |
| 2025-08-29 | 164.1 | 162.1 | -1.2% |
| 2025-08-22 | 158.5 | 164.4 | +3.7% |
| 2025-08-15 | 154.7 | 158.9 | +2.8% |
| 2025-08-08 | 155.0 | 155.4 | +0.2% |
| 2025-08-01 | 147.2 | 153.9 | +4.6% |
| 2025-07-25 | 140.6 | 147.6 | +4.9% |
| 2025-07-18 | 140.4 | 139.5 | -0.7% |
| 2025-07-11 | 142.3 | 140.5 | -1.3% |
| 2025-07-03 | 139.9 | 143.2 | +2.3% |
| 2025-06-27 | 133.7 | 139.4 | +4.3% |
| 2025-06-20 | 134.0 | 133.9 | -0.1% |
| 2025-06-13 | 129.1 | 133.0 | +3.0% |
| 2025-06-06 | 124.2 | 128.6 | +3.6% |
| -5.63 |
| 2017 | -3.05 |
| 2017 | 1.63 |
| 2017 | 3.68 |
| 2017 | -1.33 |
| 2017 | 0.43 |
| 2017 | 0.54 |
| 2017 | 2.62 |
| 2017 | -0.16 |
| 2017 | 1.5 |
| 2017 | 1.96 |
| 2017 | -0.69 |
| 2017 | -1.32 |
| 2017 | -4.1 |
| 2017 | -2.38 |
| 2017 | 0.28 |
| 2017 | 2.28 |
| 2017 | 0 |
| 2017 | 0.11 |
| 2017 | 1.39 |
| 2017 | 1.88 |
| 2017 | 2.35 |
| 2017 | 1.93 |
| 2017 | 1.72 |
| 2017 | -2.16 |
| 2017 | 1.89 |
| 2017 | 2.98 |
| 2017 | 3.68 |
| 2017 | 0.23 |
| 2017 | 1.05 |
| 2017 | -0.23 |
| 2017 | -0.67 |
| 2017 | -1.41 |
| 2017 | -0.02 |
| 2018 | 1.35 |
| 2018 | 1.4 |
| 2018 | 1.55 |
| 2018 | 0.72 |
| 2018 | -4.54 |
| 2018 | -4.18 |
| 2018 | 7.01 |
| 2018 | 2.32 |
| 2018 | 0.17 |
| 2018 | 3.61 |
| 2018 | -0.55 |
| 2018 | -4.7 |
| 2018 | 2.99 |
| 2018 | -0.64 |
| 2018 | -0.58 |
| 2018 | 0.79 |
| 2018 | -3.99 |
| 2018 | 1.99 |
| 2018 | 0.53 |
| 2018 | 0.38 |
| 2018 | -0.13 |
| 2018 | -2.72 |
| 2018 | 4.88 |
| 2018 | 0.21 |
| 2018 | 1.18 |
| 2018 | -1.99 |
| 2018 | 2.79 |
| 2018 | 0.64 |
| 2018 | 0.67 |
| 2018 | 1.07 |
| 2018 | -0.88 |
| 2018 | -4.76 |
| 2018 | 1.45 |
| 2018 | 0.3 |
| 2018 | 1.86 |
| 2018 | -6.13 |
| 2018 | 1.61 |
| 2018 | -2.8 |
| 2018 | -2.46 |
| 2018 | -4.95 |
| 2018 | -7.51 |
| 2018 | 1.64 |
| 2018 | -2.49 |
| 2018 | 6.34 |
| 2018 | 2.99 |
| 2018 | 1.7 |
| 2018 | -2.49 |
| 2018 | 1.02 |
| 2018 | -7.09 |
| 2018 | -0.05 |
| 2018 | -5.19 |
| 2018 | 3.66 |
| 2019 | -1.62 |
| 2019 | 7.4 |
| 2019 | 5.62 |
| 2019 | 0.56 |
| 2019 | 4.06 |
| 2019 | 1.07 |
| 2019 | 7.36 |
| 2019 | 2.19 |
| 2019 | -2.8 |
| 2019 | 0.68 |
| 2019 | 0.18 |
| 2019 | -4.72 |
| 2019 | 2.68 |
| 2019 | 3.01 |
| 2019 | 1.62 |
| 2019 | -2.74 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 140.57 | 141.65 | 137.7 | 138.03 | — |
| 2026-07-10 | 142.98 | 143.69 | 139.31 | 139.53 | — |
| 2026-07-09 | 139.47 | 142.12 | 138.31 | 141.06 | — |
| 2026-07-08 | 142.57 | 142.57 | 138.76 | 139.94 | — |
| 2026-07-07 | 142.46 | 145.48 | 141.89 | 143.73 | — |
| 2026-07-06 | 141.85 | 142.25 | 139.95 | 140.55 | — |
| 2026-07-02 | 139.76 | 141.64 | 139.15 | 141.58 | — |
| 2026-07-01 | 135.02 | 139.6 | 135.09 | 138.3 | — |
| 2026-06-30 | 134.93 | 136.04 | 133.76 | 134.69 | — |
| 2026-06-29 | 136.42 | 137.67 | 134.8 | 136.09 | — |
| 2026-06-26 | 134.79 | 137.57 | 134.45 | 137.4 | — |
| 2026-06-25 | 134.73 | 137.25 | 134.05 | 134.58 | — |
| 2026-06-24 | 133.85 | 135.73 | 132.77 | 133.94 | — |
| 2026-06-23 | 130.56 | 133.65 | 130.11 | 133.21 | — |
| 2026-06-22 | 130.12 | 131.29 | 128.55 | 129.95 | — |
| 2026-06-18 | 134.4 | 134.4 | 129.9 | 131.55 | — |
| 2026-06-17 | 135.41 | 138.11 | 130.67 | 130.79 | — |
| 2026-06-16 | 135.46 | 136.88 | 134.54 | 135.47 | — |
| 2026-06-15 | 134.5 | 137.16 | 132.84 | 134.16 | — |
| 2026-06-12 | 132.46 | 134.6 | 131.95 | 133.41 | — |
| 2026-06-11 | 134.01 | 134.56 | 130.77 | 131.91 | — |
| 2026-06-10 | 136.16 | 136.71 | 133.5 | 134.06 | — |
| 2026-06-09 | 132.33 | 137.49 | 132.48 | 136.1 | — |
| 2026-06-05 | 130.56 | 131.93 | 129.75 | 130.93 | — |
| 2026-06-04 | 128.17 | 131.09 | 127.75 | 130.95 | — |
| 2026-06-03 | 125.96 | 126.86 | 125 | 126.03 | — |
| 2026-06-02 | 123.83 | 129.32 | 122.69 | 127.86 | — |
| 2026-06-01 | 124.46 | 124.96 | 121.71 | 124.64 | — |
| 2026-05-29 | 125.55 | 126.92 | 124.01 | 125.04 | — |
| 2026-05-28 | 128.58 | 128.85 | 125.61 | 126.42 | — |
| 2026-05-27 | 130.54 | 131.99 | 127.29 | 130.15 | — |
| 2026-05-22 | 130.49 | 132.24 | 129.93 | 131.07 | — |
| 2026-05-21 | 129.69 | 131.08 | 127.87 | 131.04 | — |
| 2026-05-20 | 128.63 | 131.98 | 126.92 | 131.12 | — |
| 2026-05-19 | 130.51 | 132.79 | 128.04 | 128.15 | — |
| 2026-05-18 | 129.76 | 133.09 | 127.62 | 130.44 | — |
| 2026-05-15 | 130.74 | 131.97 | 126.33 | 129.95 | — |
| 2026-05-14 | 140.9 | 142.43 | 131.25 | 132.45 | — |
| 2026-05-13 | 142.8 | 143.46 | 139.39 | 140.65 | — |
| 2026-05-12 | 146.14 | 146.91 | 142.51 | 144.06 | — |
| 2026-05-11 | 146.16 | 147.65 | 144.9 | 146.11 | — |
| 2026-05-08 | 148.16 | 148.97 | 146.23 | 146.33 | — |
| 2026-05-07 | 145.66 | 148.57 | 144.46 | 146.7 | — |
| 2026-05-06 | 144.38 | 147.22 | 143.94 | 145.16 | — |
| 2026-05-05 | 140.35 | 142.69 | 138.6 | 142.57 | — |
| 2026-05-04 | 140.93 | 143.96 | 138.97 | 140.05 | — |
| 2026-05-01 | 143.96 | 144.37 | 141.38 | 141.81 | — |
| 2026-04-30 | 142.07 | 143.39 | 141.17 | 142.73 | — |
| 2026-04-29 | 146.3 | 146.69 | 141.51 | 142.51 | — |
| 2026-04-28 | 147.16 | 147.83 | 144.29 | 146.93 | — |
| 2026-04-27 | 146.51 | 148.6 | 145.18 | 146.22 | — |
| 2026-04-24 | 149.98 | 150.28 | 146.87 | 148.29 | — |
| 2026-04-23 | 157 | 157.6 | 143.6 | 149.31 | — |
| 2026-04-22 | 151.19 | 154.2 | 149.94 | 153.52 | — |
| 2026-04-21 | 152.53 | 153.9 | 149.03 | 149.85 | — |
| 2026-04-20 | 152.16 | 153.06 | 151.02 | 152.6 | — |
| 2026-04-17 | 149.08 | 152.71 | 149.08 | 151.51 | — |
| 2026-04-16 | 148.53 | 150.49 | 147.51 | 147.8 | — |
| 2026-04-15 | 147.12 | 148.84 | 145.77 | 147.48 | — |
| 2026-04-14 | 145.6 | 149.29 | 145.19 | 147.07 | — |
| 2026-04-13 | 140.59 | 146.4 | 140.23 | 145.94 | — |
| 2026-04-10 | 142.2 | 142.47 | 139.58 | 141.22 | — |
| 2026-04-09 | 141.47 | 143.45 | 139.46 | 142.46 | — |
| 2026-04-08 | 143.55 | 146.09 | 142.43 | 142.49 | — |
| 2026-04-07 | 135.35 | 138.54 | 134.67 | 138.02 | — |
| 2026-04-06 | 136.16 | 136.97 | 135.34 | 136.19 | — |
| 2026-04-02 | 132.63 | 138.39 | 132.2 | 136.6 | — |
| 2026-04-01 | 134.59 | 136.08 | 133.07 | 134.49 | — |
| 2026-03-31 | 135.96 | 137.46 | 132.1 | 135.46 | — |
| 2026-03-30 | 133.73 | 135.28 | 132.6 | 133.14 | — |
| 2026-03-27 | 133.62 | 133.98 | 131.19 | 131.77 | — |
| 2026-03-26 | 134.06 | 136.58 | 132.84 | 134.81 | — |
| 2026-03-25 | 134.27 | 135.64 | 131.62 | 134.75 | — |
| 2026-03-24 | 133.04 | 135.1 | 131.7 | 132.92 | — |
| 2026-03-23 | 136.07 | 138 | 135 | 135.75 | — |
| 2026-03-20 | 133.03 | 133.79 | 130.7 | 131.99 | — |
| 2026-03-19 | 132.36 | 134.52 | 130.1 | 133.21 | — |
| 2026-03-18 | 134.26 | 135.34 | 133.25 | 133.91 | — |
| 2026-03-17 | 137.25 | 138.73 | 136.06 | 136.28 | — |
| 2026-03-16 | 135.8 | 137.21 | 134.65 | 135.07 | — |
| 2026-03-13 | 133.74 | 135.74 | 133.29 | 133.8 | — |
| 2026-03-12 | 130.06 | 133.3 | 129.45 | 131.84 | — |
| 2026-03-11 | 133.51 | 133.94 | 129.01 | 132.49 | — |
| 2026-03-10 | 136.79 | 137 | 133.09 | 134.59 | — |
| 2026-03-09 | 133.89 | 137.54 | 131 | 136.94 | — |
| 2026-03-06 | 137.23 | 138.5 | 133.53 | 136.83 | — |
| 2026-03-05 | 139.98 | 142.55 | 138.85 | 141.19 | — |
| 2026-03-04 | 143.15 | 143.8 | 141.74 | 141.74 | — |
| 2026-03-03 | 140.22 | 144.93 | 139.88 | 142.63 | — |
| 2026-03-02 | 143.93 | 146.18 | 141.66 | 144.97 | — |
| 2026-02-27 | 147.96 | 148.26 | 144.01 | 147.66 | — |
| 2026-02-26 | 148.61 | 150.9 | 148.08 | 150 | — |
| 2026-02-25 | 146.94 | 148 | 144.23 | 147.24 | — |
| 2026-02-25 | 146.94 | 148 | 144.23 | 147.24 | — |
| 2026-02-25 | 146.94 | 148 | 144.23 | 147.24 | — |
| 2026-02-24 | 144.85 | 148.46 | 143.7 | 146.17 | — |
| 2026-02-23 | 146.62 | 150.06 | 143.33 | 144.18 | — |
| 2026-02-20 | 149 | 150.22 | 146.25 | 147.01 | — |
| 2026-02-19 | 150.4 | 151.66 | 147.7 | 149.19 | — |
| 2026-02-18 | 143.09 | 153.13 | 141.68 | 152.01 | — |
| 2026-02-17 | 141 | 143.17 | 138.38 | 141.24 | — |
| 2026-02-13 | 139.64 | 144.95 | 132.23 | 142.31 | — |
| 2026-02-12 | 151.94 | 153 | 125.78 | 136.28 | — |
| 2026-02-11 | 171.02 | 172.25 | 144.3 | 149.49 | — |
| 2026-02-10 | 171.7 | 174.27 | 169.9 | 170.33 | — |
| 2026-02-09 | 168.96 | 171.54 | 167.69 | 170.98 | — |
| 2026-02-06 | 167.52 | 170.45 | 166.64 | 169.67 | — |
| 2026-02-05 | 165.1 | 168.25 | 164.48 | 166.18 | — |
| 2026-02-04 | 163.35 | 166.28 | 161.39 | 165.89 | — |
| 2026-02-03 | 169.79 | 170.62 | 163.02 | 163.35 | — |
| 2026-02-02 | 170.1 | 173.03 | 169.3 | 169.36 | — |
| 2026-01-30 | 170.32 | 171.18 | 167.82 | 170.33 | — |
| 2026-01-29 | 170.22 | 171.67 | 169.05 | 171.61 | — |
| 2026-01-28 | 169.36 | 171.97 | 168.62 | 169.5 | — |
| 2026-01-27 | 170.31 | 172.18 | 169.31 | 169.39 | — |
| 2026-01-26 | 169.83 | 171.36 | 169.12 | 170.31 | — |
| 2026-01-23 | 168.8 | 170.19 | 166.6 | 169.23 | — |
| 2026-01-22 | 171.26 | 172.1 | 169.97 | 170.17 | — |
| 2026-01-21 | 167.3 | 171.3 | 166.96 | 170.29 | — |
| 2026-01-20 | 167.84 | 170.72 | 164.85 | 165.36 | — |