$8.86 -0.07 (%) CBRE Cl Gb RLES Shs of Benef Interest - NYSE

Dec. 19, 2014 | 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
12/19/20148.938.958.858.86241,785
12/18/20148.868.958.848.93337,094
12/17/20148.708.868.708.81293,434
12/16/20148.668.788.668.71306,977
12/15/20148.828.848.698.77473,134
12/12/20148.808.858.788.80227,366
12/11/20148.868.898.818.84298,603
12/10/20148.918.938.818.82258,220
12/9/20148.928.938.888.91276,837
12/8/20148.908.998.908.94463,732
12/5/20148.968.968.928.96219,772
12/4/20148.998.998.958.99215,363
12/3/20148.979.008.978.99128,775
12/2/20148.978.988.958.97171,916
12/1/20148.999.038.958.99241,779
11/28/20148.959.008.928.99169,226
11/26/20148.858.928.858.92166,654
11/25/20148.888.888.848.86180,823
11/24/20148.878.878.828.86194,567
11/21/20148.838.848.808.83320,052
11/20/20148.708.788.688.78312,475
11/19/20148.728.728.678.71204,218
11/18/20148.678.768.678.76221,613
11/17/20148.718.718.668.68292,013
11/14/20148.708.748.688.71168,039
11/13/20148.718.748.698.70275,169
11/12/20148.678.728.638.71302,362
11/11/20148.648.708.628.68187,771
11/10/20148.718.738.648.65217,669
11/7/20148.798.798.698.69172,716
11/6/20148.868.868.798.80236,776
11/5/20148.828.858.788.83217,707
11/4/20148.818.858.768.80227,941
11/3/20148.888.888.828.87216,371
10/31/20148.828.868.798.85296,430
10/30/20148.668.738.628.73321,660
10/29/20148.688.688.608.63193,060
10/28/20148.678.688.648.66240,275
10/27/20148.608.648.598.6486,711
10/24/20148.618.648.598.62129,802
10/23/20148.608.648.578.61337,216
10/22/20148.538.578.518.51180,368
10/21/20148.458.538.408.53292,311
10/20/20148.318.388.308.37223,193
10/17/20148.308.418.288.35336,858
10/16/20148.118.288.098.28279,378
10/15/20148.228.238.048.19564,401
10/14/20148.288.338.218.29341,341
10/13/20148.288.328.278.28192,761
10/10/20148.348.438.298.29355,147
10/9/20148.448.468.348.37242,874
10/8/20148.288.468.288.44299,099
10/7/20148.308.348.308.30209,840
10/6/20148.368.368.328.33355,825
10/3/20148.368.388.348.36238,824
10/2/20148.368.378.308.36253,425
10/1/20148.378.388.358.36222,946
9/30/20148.378.438.328.38344,671
9/29/20148.308.368.298.35271,449
9/26/20148.358.388.318.38298,724
9/25/20148.398.398.328.36267,923
9/24/20148.398.448.378.39354,734
9/23/20148.378.458.328.39215,287
9/22/20148.548.548.408.40294,819
9/19/20148.568.608.548.54201,416
9/18/20148.598.608.558.56266,283
9/17/20148.698.698.608.61283,686
9/16/20148.628.698.608.69280,367
9/15/20148.748.748.628.62342,263
9/12/20148.908.908.678.68408,895
9/11/20148.908.938.868.90195,538
9/10/20149.029.038.938.94291,595
9/9/20149.139.139.019.02175,921
9/8/20149.159.159.109.13149,459
9/5/20149.109.169.099.16217,672
9/4/20149.149.149.099.10200,398
9/3/20149.159.159.119.14172,728
9/2/20149.129.159.109.14294,606
8/29/20149.109.129.079.12251,855
8/28/20149.059.099.049.09204,506
8/27/20149.069.099.069.07200,634
8/26/20149.069.089.059.08211,505
8/25/20149.049.059.009.04205,255
8/22/20149.099.099.019.04179,226
8/21/20149.089.099.069.08152,504
8/20/20149.039.069.039.06242,934
8/19/20149.029.069.029.05182,436
8/18/20149.069.099.049.07184,233
8/15/20149.009.058.989.02211,169
8/14/20148.948.998.948.99182,496
8/13/20148.888.928.878.92178,109
8/12/20148.888.898.838.86154,990
8/11/20148.818.878.818.84216,105
8/8/20148.728.798.728.78265,688
8/7/20148.768.788.728.72223,545
8/6/20148.718.788.718.77228,639
8/5/20148.918.918.768.78347,275
8/4/20148.908.938.828.92258,166
8/1/20148.888.968.888.93199,757
7/31/20149.109.108.928.94376,408
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center