$8.51 -0.09 (%) CBRE Cl Gb RLES Shs of Benef Interest - NYSE

May. 29, 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
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
3/10/20158.728.748.618.69368,391
3/9/20158.828.858.798.80282,021
3/6/20159.019.018.788.82523,513
3/5/20159.039.089.039.04220,069
3/4/20159.079.079.009.07294,899
3/3/20159.109.109.049.07219,002
3/2/20159.099.169.089.13287,465
2/27/20159.069.099.009.09352,176
2/26/20159.099.109.019.04231,039
2/25/20159.009.119.009.08233,086
2/24/20159.059.069.009.06293,805
2/23/20159.029.089.029.04192,665
2/20/20159.009.058.969.04332,085
2/19/20159.109.139.009.00370,614
2/18/20159.109.179.079.14278,745
2/17/20159.149.199.149.17211,924
2/13/20159.199.209.129.16157,509
2/12/20159.119.199.089.17365,613
2/11/20159.189.209.089.11378,926
2/10/20159.189.199.129.17256,043
2/9/20159.279.279.169.18329,434
2/6/20159.399.399.259.27328,822
2/5/20159.359.429.339.42183,943
2/4/20159.309.379.289.31284,909
2/3/20159.299.359.279.33291,782
2/2/20159.259.309.189.30392,163
1/30/20159.409.429.289.30431,365
1/29/20159.389.399.329.39242,369
1/28/20159.449.479.379.39286,723
1/27/20159.409.469.389.42315,616
1/26/20159.389.469.379.43268,916
1/23/20159.409.429.359.40285,195
1/22/20159.319.429.319.39420,985
1/21/20159.279.349.279.30229,061
1/20/20159.359.409.349.34299,984
1/16/20159.259.409.259.40421,798
1/15/20159.289.329.259.28262,290
1/14/20159.209.309.209.30358,971
1/13/20159.239.309.189.23411,165
1/12/20159.129.259.109.24399,272
1/9/20159.059.129.059.12301,041
1/8/20159.069.139.069.07505,486
1/7/20159.019.099.019.09318,586
1/6/20158.919.028.919.00188,465
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center