$7.08 -0.17 (%) CBRE Cl Gb RLES Shs of Benef Interest - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGR historical data

Date Open High Low Close Volume
2/4/20167.127.307.097.25451,875
2/3/20167.087.197.027.17473,523
2/2/20167.047.087.007.06256,722
2/1/20167.127.207.107.18313,152
1/29/20167.107.187.097.15408,214
1/28/20166.967.066.957.04410,011
1/27/20166.987.006.916.94214,398
1/26/20166.947.016.926.98250,566
1/25/20166.946.946.896.90218,440
1/22/20166.786.996.786.96331,137
1/21/20166.656.766.596.73569,977
1/20/20166.766.766.316.57786,523
1/19/20166.916.936.806.86320,192
1/15/20166.906.936.856.91576,153
1/14/20167.007.046.947.02511,987
1/13/20167.197.197.007.00409,059
1/12/20167.277.287.137.16443,311
1/11/20167.377.377.207.22364,014
1/8/20167.377.397.307.32304,240
1/7/20167.407.457.367.40325,006
1/6/20167.557.597.497.52352,149
1/5/20167.567.627.527.59269,413
1/4/20167.547.577.487.56320,113
12/31/20157.617.697.587.64384,525
12/30/20157.607.657.547.61585,778
12/29/20157.537.627.527.58464,766
12/28/20157.557.597.507.56321,015
12/24/20157.577.587.517.56131,104
12/23/20157.517.607.517.58388,480
12/22/20157.507.537.467.49337,157
12/21/20157.457.517.437.50362,156
12/18/20157.457.497.437.47393,712
12/17/20157.447.497.407.45580,779
12/16/20157.317.467.307.45415,151
12/15/20157.207.317.207.29391,176
12/14/20157.287.307.117.20695,498
12/11/20157.407.427.247.28425,372
12/10/20157.507.567.427.45379,013
12/9/20157.547.597.507.55360,270
12/8/20157.497.567.457.55372,724
12/7/20157.547.577.497.49374,949
12/4/20157.507.607.507.57399,530
12/3/20157.667.667.507.50287,667
12/2/20157.697.717.607.62319,864
12/1/20157.617.747.617.74349,920
11/30/20157.657.727.617.62446,282
11/27/20157.517.627.517.6246,449
11/25/20157.607.637.537.53231,539
11/24/20157.547.617.517.60361,843
11/23/20157.537.617.537.59330,613
11/20/20157.457.547.457.51475,393
11/19/20157.407.477.367.42513,296
11/18/20157.357.437.347.41387,482
11/17/20157.447.487.387.39315,501
11/16/20157.387.447.387.44209,188
11/13/20157.457.527.397.39150,360
11/12/20157.507.567.477.48276,246
11/11/20157.617.647.577.57228,484
11/10/20157.607.677.587.60232,008
11/9/20157.757.787.617.64336,734
11/6/20157.957.957.777.82310,498
11/5/20158.008.017.947.96149,224
11/4/20158.118.117.977.98202,394
11/3/20158.088.108.028.07193,039
11/2/20157.958.147.928.13319,129
10/30/20157.947.997.927.98303,811
10/29/20157.937.967.907.91225,224
10/28/20157.998.047.937.97250,191
10/27/20157.978.037.977.99191,259
10/26/20158.018.037.987.98222,831
10/23/20158.118.168.038.03235,207
10/22/20158.028.118.028.09231,405
10/21/20158.028.037.998.01213,655
10/20/20158.058.068.018.06217,483
10/19/20157.918.047.918.02194,616
10/16/20157.787.927.787.92302,295
10/15/20157.757.817.747.79288,440
10/14/20157.777.827.747.75257,456
10/13/20157.847.907.817.82229,182
10/12/20157.867.937.867.88155,370
10/9/20157.907.957.857.87231,171
10/8/20157.797.917.797.91310,251
10/7/20157.727.877.717.87459,081
10/6/20157.607.717.587.71375,841
10/5/20157.467.597.467.59391,100
10/2/20157.377.447.367.44254,395
10/1/20157.367.427.367.40268,751
9/30/20157.447.467.367.38319,005
9/29/20157.357.407.327.34267,210
9/28/20157.437.457.357.36232,578
9/25/20157.407.497.407.45259,436
9/24/20157.437.467.357.41264,053
9/23/20157.487.537.477.48185,080
9/22/20157.497.527.437.51278,274
9/21/20157.537.587.527.55139,795
9/18/20157.467.587.447.53198,886
9/17/20157.387.597.387.54286,984
9/16/20157.387.417.307.41309,251
9/15/20157.257.377.237.37313,142
9/14/20157.287.307.247.25226,568
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center