$8.06 +0.09 (%) CBRE Cl Gb RLES Shs of Benef Interest - NYSE

Jul. 31, 2015 | 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
7/31/20158.048.198.018.06299,923
7/30/20157.988.017.977.97300,481
7/29/20157.888.007.887.99302,455
7/28/20157.897.957.897.92334,942
7/27/20157.967.987.887.89297,775
7/24/20158.028.037.967.97217,936
7/23/20158.158.158.018.03304,804
7/22/20158.088.148.088.12231,583
7/21/20158.088.148.088.14328,634
7/20/20158.148.148.098.09222,627
7/17/20158.138.178.138.15287,579
7/16/20158.098.168.088.16305,981
7/15/20158.008.078.008.04413,234
7/14/20158.018.078.018.02274,845
7/13/20158.048.087.998.01298,410
7/10/20157.968.047.968.02192,105
7/9/20157.968.017.907.92335,913
7/8/20157.968.037.917.91300,254
7/7/20158.048.077.998.07255,241
7/6/20157.978.057.978.01235,876
7/2/20158.058.107.998.01329,813
7/1/20158.008.047.968.03341,321
6/30/20157.947.977.917.96507,496
6/29/20157.957.987.827.87372,528
6/26/20157.978.027.977.99348,952
6/25/20158.138.158.008.02542,966
6/24/20158.128.188.128.13204,844
6/23/20158.188.198.138.15285,794
6/22/20158.248.248.168.16208,546
6/19/20158.248.248.198.22194,269
6/18/20158.228.298.198.27421,468
6/17/20158.168.198.128.19294,693
6/16/20158.128.158.128.14283,853
6/15/20158.138.148.118.12269,382
6/12/20158.148.168.138.16314,144
6/11/20158.168.218.168.16331,825
6/10/20158.148.188.128.16439,207
6/9/20158.208.208.118.12456,867
6/8/20158.218.218.168.18262,651
6/5/20158.268.268.208.21429,212
6/4/20158.308.358.268.31275,547
6/3/20158.428.448.368.36369,074
6/2/20158.508.508.428.43283,255
6/1/20158.518.578.488.48397,429
5/29/20158.648.648.498.51368,382
5/28/20158.598.628.538.60232,599
5/27/20158.488.608.488.59378,540
5/26/20158.538.558.478.47298,167
5/22/20158.588.618.548.55295,968
5/21/20158.708.728.608.61240,380
5/20/20158.768.788.668.68276,607
5/19/20158.768.798.758.79267,724
5/18/20158.778.798.728.76206,311
5/15/20158.708.778.708.77175,831
5/14/20158.608.708.608.69226,602
5/13/20158.638.708.548.58359,015
5/12/20158.528.638.508.61285,250
5/11/20158.628.658.588.58288,805
5/8/20158.608.698.608.61230,190
5/7/20158.508.588.508.57375,874
5/6/20158.568.628.518.53402,248
5/5/20158.708.708.548.56334,980
5/4/20158.748.748.688.70272,176
5/1/20158.748.768.728.74194,469
4/30/20158.798.798.688.71325,403
4/29/20158.768.808.768.79270,427
4/28/20158.828.848.798.80518,208
4/27/20158.838.898.778.77282,142
4/24/20158.868.878.808.82196,711
4/23/20158.828.878.828.85169,379
4/22/20158.838.848.798.83291,687
4/21/20158.858.858.798.80185,622
4/20/20158.868.878.838.84191,751
4/17/20158.868.898.818.85178,626
4/16/20158.948.968.868.86246,729
4/15/20158.908.978.898.95421,871
4/14/20158.859.068.828.89277,561
4/13/20158.858.878.798.82279,740
4/10/20158.938.978.858.85203,092
4/9/20159.009.008.928.93214,393
4/8/20158.979.008.969.00223,668
4/7/20159.059.058.968.97269,518
4/6/20158.989.058.989.05174,686
4/2/20158.999.058.978.97266,386
4/1/20158.968.988.928.98256,045
3/31/20159.029.048.948.95306,288
3/30/20158.979.058.969.03241,792
3/27/20158.978.998.958.97141,004
3/26/20158.989.018.948.98211,605
3/25/20159.089.099.019.01203,429
3/24/20159.089.119.069.09279,279
3/23/20159.009.098.999.08233,737
3/20/20158.929.008.919.00283,375
3/19/20158.888.988.858.94312,289
3/18/20158.728.948.718.93274,752
3/17/20158.798.828.698.75465,770
3/16/20158.828.888.798.79293,549
3/13/20158.778.788.728.77174,085
3/12/20158.728.798.728.77276,954
3/11/20158.738.738.688.69218,391
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!