$7.37 -0.03 (%) CBRE Cl Gb RLES Shs of Benef Interest - New York Stock Exchange, Inc.

Jan. 20, 2017 | 12:53 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
1/19/20177.487.487.407.40381,210
1/18/20177.537.567.487.55437,400
1/17/20177.497.537.487.52336,774
1/13/20177.457.517.447.51335,576
1/12/20177.497.497.417.48300,766
1/11/20177.407.507.407.49402,186
1/10/20177.577.577.437.44476,095
1/9/20177.547.587.517.55397,975
1/6/20177.507.617.487.58442,066
1/5/20177.477.537.467.51412,921
1/4/20177.437.507.407.47385,887
1/3/20177.357.427.307.38343,128
12/30/20167.227.337.217.30563,830
12/29/20167.197.247.187.22709,406
12/28/20167.187.207.137.16689,800
12/27/20167.257.287.197.20485,741
12/23/20167.177.227.177.22501,085
12/22/20167.147.197.137.18635,544
12/21/20167.217.267.177.17662,489
12/20/20167.257.317.207.22690,614
12/19/20167.247.317.237.30763,599
12/16/20167.207.247.167.19626,944
12/15/20167.167.257.147.18649,786
12/14/20167.257.297.187.19589,587
12/13/20167.337.347.267.29721,368
12/12/20167.207.287.207.27355,469
12/9/20167.217.297.207.25351,553
12/8/20167.217.287.197.23724,098
12/7/20167.137.247.137.22754,293
12/6/20167.157.217.117.121,514,846
12/5/20167.127.157.087.15412,362
12/2/20167.097.197.067.07610,924
12/1/20167.107.147.067.06615,784
11/30/20167.247.267.117.121,331,214
11/29/20167.307.367.237.251,040,234
11/28/20167.297.357.297.33317,236
11/25/20167.267.327.267.31147,587
11/23/20167.307.317.247.26397,332
11/22/20167.167.337.167.32502,001
11/21/20167.137.187.117.15297,321
11/18/20167.217.247.107.12222,805
11/17/20167.207.267.207.24304,127
11/16/20167.197.267.197.25329,184
11/15/20167.157.297.117.28586,642
11/14/20167.237.257.067.10598,205
11/11/20167.227.257.167.23348,434
11/10/20167.457.457.257.27515,021
11/9/20167.377.497.297.47436,897
11/8/20167.457.517.437.49290,220
11/7/20167.457.507.437.47321,094
11/4/20167.327.397.327.39308,820
11/3/20167.417.447.367.37394,357
11/2/20167.607.617.407.42801,064
11/1/20167.727.757.627.65312,592
10/31/20167.707.807.667.72346,693
10/28/20167.687.747.657.70396,401
10/27/20167.837.877.667.66386,598
10/26/20167.877.917.837.83305,149
10/25/20167.887.907.837.89258,662
10/24/20167.998.037.877.89282,920
10/21/20167.948.007.917.99187,286
10/20/20167.978.007.947.99128,339
10/19/20167.958.007.917.98150,281
10/18/20168.078.077.998.00181,809
10/17/20167.968.067.938.03230,058
10/14/20168.018.017.927.96254,495
10/13/20167.998.027.937.94272,873
10/12/20168.008.037.948.01168,999
10/11/20168.068.097.918.01239,401
10/10/20168.088.148.088.11195,020
10/7/20168.118.157.998.06204,064
10/6/20168.108.148.038.11299,179
10/5/20168.358.358.098.11310,750
10/4/20168.418.418.288.33320,653
10/3/20168.408.438.328.38209,879
9/30/20168.388.468.388.40299,845
9/29/20168.378.438.358.36234,164
9/28/20168.398.468.368.38158,905
9/27/20168.378.458.368.41244,435
9/26/20168.368.378.328.34237,963
9/23/20168.398.408.338.38390,463
9/22/20168.368.388.308.37438,489
9/21/20168.298.368.248.29299,733
9/20/20168.388.418.308.34176,524
9/19/20168.288.398.288.34161,515
9/16/20168.268.328.198.27219,520
9/15/20168.158.318.128.26271,513
9/14/20168.128.208.118.14216,420
9/13/20168.398.398.108.16377,731
9/12/20168.338.448.278.42292,914
9/9/20168.598.598.338.36368,830
9/8/20168.738.738.648.66292,245
9/7/20168.608.748.598.74265,479
9/6/20168.628.628.548.56154,869
9/2/20168.588.598.558.59153,620
9/1/20168.568.598.548.54269,258
8/31/20168.508.588.468.55364,848
8/30/20168.548.598.458.46186,825
8/29/20168.448.528.448.51171,472
8/26/20168.458.518.408.44255,062
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center