$8.09 +0.20 (%) CBRE Cl Gb RLES Shs of Benef Interest - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGR historical data

Date Open High Low Close Volume
6/28/20167.807.907.807.89287,610
6/27/20167.897.897.667.73494,532
6/24/20167.837.997.787.93537,188
6/23/20168.128.128.068.12286,631
6/22/20168.078.098.008.05176,747
6/21/20168.008.078.008.06224,307
6/20/20167.908.087.908.05278,023
6/17/20167.977.987.927.95166,270
6/16/20167.908.017.887.99182,072
6/15/20168.008.007.917.94245,497
6/14/20167.948.007.918.00179,774
6/13/20168.038.047.958.00303,098
6/10/20168.078.108.038.03251,937
6/9/20168.068.108.068.10242,267
6/8/20167.988.087.978.08416,455
6/7/20167.968.027.967.98322,723
6/6/20167.877.947.857.94386,023
6/3/20167.847.877.827.83306,033
6/2/20167.857.887.797.80364,189
6/1/20167.877.897.847.87224,092
5/31/20167.887.927.847.87268,513
5/27/20167.837.857.807.84205,392
5/26/20167.827.877.797.80175,681
5/25/20167.817.847.797.84197,750
5/24/20167.747.797.747.76255,819
5/23/20167.717.777.707.70202,642
5/20/20167.787.787.717.71218,969
5/19/20167.757.757.697.73197,181
5/18/20167.907.937.807.84256,437
5/17/20167.937.937.887.92319,576
5/16/20167.907.957.877.90300,507
5/13/20168.018.017.857.87352,239
5/12/20167.958.047.938.03248,437
5/11/20168.148.147.967.99274,604
5/10/20168.108.138.088.12235,851
5/9/20168.018.088.008.08260,486
5/6/20167.958.017.928.01300,697
5/5/20167.957.967.907.96199,018
5/4/20167.877.957.857.94236,492
5/3/20167.867.897.827.87164,955
5/2/20167.897.937.847.91301,835
4/29/20167.807.897.787.87422,165
4/28/20167.847.877.807.80271,832
4/27/20167.817.877.707.87261,982
4/26/20167.767.817.767.79237,289
4/25/20167.817.817.727.73240,250
4/22/20167.747.817.747.80139,911
4/21/20167.837.847.747.76258,274
4/20/20167.867.897.847.86277,532
4/19/20167.847.887.837.88231,660
4/18/20167.747.857.737.82310,636
4/15/20167.697.777.697.76199,330
4/14/20167.727.777.727.75161,443
4/13/20167.797.797.737.73293,812
4/12/20167.657.797.657.79426,050
4/11/20167.707.747.677.67330,248
4/8/20167.687.707.647.67319,376
4/7/20167.607.687.597.60171,910
4/6/20167.707.707.627.67493,833
4/5/20167.577.647.537.62284,546
4/4/20167.807.807.667.67439,650
4/1/20167.807.817.757.81376,552
3/31/20167.737.837.727.81412,932
3/30/20167.767.767.697.71620,689
3/29/20167.617.727.567.72281,294
3/28/20167.597.647.557.60198,538
3/24/20167.507.607.507.60269,899
3/23/20167.637.667.567.56335,691
3/22/20167.677.737.627.63305,833
3/21/20167.737.757.677.71243,164
3/18/20167.757.797.747.77347,169
3/17/20167.677.757.657.74339,622
3/16/20167.507.657.507.65390,561
3/15/20167.507.577.507.51280,737
3/14/20167.587.607.527.54212,864
3/11/20167.517.607.517.58209,805
3/10/20167.597.637.467.47298,451
3/9/20167.467.607.457.59471,805
3/8/20167.397.447.357.44288,954
3/7/20167.487.487.407.44187,682
3/4/20167.457.537.407.50287,136
3/3/20167.407.447.347.44235,438
3/2/20167.307.417.287.40378,062
3/1/20167.167.347.167.32327,966
2/29/20167.147.207.077.14332,925
2/26/20167.107.147.077.12204,847
2/25/20167.007.107.007.10189,939
2/24/20166.967.036.957.00207,969
2/23/20167.097.116.996.99250,616
2/22/20167.137.147.117.12228,409
2/19/20166.967.106.947.08339,459
2/18/20166.987.046.887.03292,590
2/17/20166.907.026.896.98296,833
2/16/20166.816.926.766.89427,312
2/12/20166.656.866.636.81481,370
2/11/20166.666.676.606.63431,992
2/10/20166.736.886.726.73419,361
2/9/20166.726.796.686.71337,998
2/8/20166.997.006.796.84364,116
2/5/20167.237.237.087.08286,806
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center