CBRE Weekly Statistics
CBRE weekly stock returns with week-by-week price performance and historical return data.
CBRE GROUP, INC. (CBRE) company overview
CBRE is the world's largest commercial real estate services and investment firm, providing brokerage, leasing, facilities and project management, valuation, mortgage services, and investment management to occupiers and investors across every major property type. The firm in its current form traces its lineage to a 1998 merger of CB Commercial with UK-based Richard Ellis International, whose own history goes back to London in the 1770s. Today, CBRE employs more than 140,000 people serving clients across more than 250 markets in over 100 countries.
| 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 | -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 |
|---|---|---|---|---|---|
| 2026-10-09 | 131.19 | 132.02 | 128.88 | 130.8 | — |
| 2026-10-08 | 126.47 | 131.49 | 125.98 | 131.08 | — |
| 2026-10-07 | 129.11 | 130.15 | 124.73 | 127.56 | — |
| 2026-10-06 | 129.84 | 131.87 | 128.96 | 130.66 | — |
| 2026-10-05 | 129.52 | 130.77 | 128.67 | 129.4 | — |
| 2026-10-02 | 132.52 | 133.84 | 129.47 | 129.58 | — |
| 2026-10-01 | 129 | 131.16 | 127.19 | 130.53 | — |
| 2026-09-30 | 130.96 | 131.84 | 128.33 | 128.47 | — |
| 2026-09-29 | 129.41 | 131.23 | 129.29 | 130.84 | — |
| 2026-09-28 | 133.33 | 133.06 | 128.62 | 130.35 | — |
| 2026-09-25 | 136.61 | 137.87 | 134.48 | 134.55 | — |
| 2026-09-24 | 136.74 | 138.72 | 135.45 | 136.53 | — |
| 2026-09-23 | 139.5 | 140.63 | 135.32 | 136.41 | — |
| 2026-09-21 | 141.45 | 143.6 | 140.73 | 143.21 | — |
| 2026-09-18 | 137.36 | 139.95 | 137.36 | 139.5 | — |
| 2026-09-17 | 140.92 | 142.23 | 139.01 | 139.32 | — |
| 2026-09-16 | 140.72 | 143.63 | 138.14 | 138.56 | — |
| 2026-09-15 | 139.2 | 140.89 | 138.53 | 140.11 | — |
| 2026-09-14 | 140.85 | 142.43 | 139.63 | 140.9 | — |
| 2026-09-11 | 140.28 | 142.16 | 139.49 | 140.51 | — |
| 2026-09-10 | 138.04 | 141.68 | 137.24 | 137.99 | — |
| 2026-09-09 | 141.57 | 143.32 | 139.68 | 139.68 | — |
| 2026-09-08 | 145.63 | 146.45 | 142.2 | 142.26 | — |
| 2026-09-04 | 146.83 | 148.92 | 145.41 | 147.85 | — |
| 2026-09-02 | 146.21 | 148.18 | 141.64 | 142.06 | — |
| 2026-09-01 | 144.81 | 146.58 | 142.99 | 144.46 | — |
| 2026-08-31 | 149.34 | 150.57 | 145.72 | 145.81 | — |
| 2026-08-27 | 149.51 | 150.92 | 146.8 | 147.22 | — |
| 2026-08-26 | 151.17 | 152.97 | 150.07 | 150.36 | — |
| 2026-08-25 | 151.43 | 153 | 150.03 | 151.74 | — |
| 2026-08-24 | 152.59 | 154.17 | 150.31 | 151.93 | — |
| 2026-08-21 | 152.59 | 153.57 | 150.38 | 152.1 | — |
| 2026-08-20 | 152.4 | 154.32 | 151.49 | 151.79 | — |
| 2026-08-19 | 149.05 | 156.51 | 148.32 | 155.07 | — |
| 2026-08-18 | 148.47 | 150.77 | 147.21 | 147.3 | — |
| 2026-08-17 | 151.48 | 151.84 | 147.9 | 147.96 | — |
| 2026-08-14 | 152.04 | 153.25 | 150.46 | 152.86 | — |
| 2026-08-13 | 147.66 | 152.01 | 147.39 | 151.89 | — |
| 2026-08-12 | 147.66 | 148.6 | 146.14 | 147.4 | — |
| 2026-08-11 | 144.56 | 148.31 | 143.67 | 147.46 | — |
| 2026-08-10 | 147.17 | 148.6 | 143.4 | 143.94 | — |
| 2026-08-07 | 148.3 | 152.56 | 147.34 | 148.18 | — |
| 2026-08-06 | 150.02 | 151.16 | 145.89 | 147.45 | — |
| 2026-08-05 | 152.64 | 152.63 | 149.61 | 151.16 | — |
| 2026-08-04 | 149.27 | 151.98 | 148.1 | 151.05 | — |
| 2026-08-03 | 144.57 | 148.6 | 144.57 | 148.43 | — |
| 2026-07-31 | 148.24 | 150.49 | 144.87 | 146.81 | — |
| 2026-07-30 | 147 | 150.4 | 144.58 | 149.46 | — |
| 2026-07-29 | 146.13 | 153.08 | 143.56 | 147.78 | — |
| 2026-07-28 | 145.81 | 149 | 145.04 | 147.05 | — |
| 2026-07-27 | 140.94 | 144.54 | 140.84 | 143.88 | — |
| 2026-07-24 | 136.79 | 140.61 | 136.27 | 139.46 | — |
| 2026-07-23 | 135.1 | 136.53 | 134.2 | 135.55 | — |
| 2026-07-22 | 139.4 | 139.6 | 135.65 | 137.09 | — |
| 2026-07-21 | 137.73 | 140.58 | 137.68 | 138.27 | — |
| 2026-07-20 | 140.51 | 140.48 | 137.94 | 138.62 | — |
| 2026-07-17 | 142.69 | 144.88 | 140.24 | 140.96 | — |
| 2026-07-16 | 142 | 143.69 | 141.21 | 143.69 | — |
| 2026-07-15 | 133.34 | 143.24 | 133.34 | 141.41 | — |
| 2026-07-14 | 136.09 | 138.3 | 133.07 | 133.13 | — |
| 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 | — |