CBRE: CBRE Group Inc.

As of Friday, May 17th, 2024

$ 91.27

-0.78 -0.85%

Open: 91.87
High: 92.08
Low: 90.86
Volume: 1,472,124
Previous Close on Thursday, May 16th, 2024

$ 92.05

-0.21 -0.23%

Open: 92.49
High: 93.40
Low: 91.86
Volume: 2,340,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 91.87 92.08 90.86 91.27 1,472,124 -0.78 -0.85
2024-05-16 92.49 93.40 91.86 92.05 2,340,912 -0.21 -0.23
2024-05-15 90.00 92.30 89.36 92.26 1,914,527 +3.54 +3.99
2024-05-14 89.00 89.71 88.45 88.72 1,360,489 +0.59 +0.67
2024-05-13 90.76 90.93 88.11 88.13 1,178,176 -2.09 -2.32
2024-05-10 87.64 90.47 87.24 90.22 2,054,979 +2.78 +3.18
2024-05-09 86.77 87.61 86.57 87.44 1,463,966 +0.94 +1.09
2024-05-08 85.62 86.66 85.42 86.50 1,241,737 -0.01 -0.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 93.40
On 2024-05-16		 88.11
On 2024-05-13		 1.05 1.16 93.40
On 2024-05-16		 90.86
On 2024-05-17		 -2.72 90.49
10D 93.40
On 2024-05-16		 85.31
On 2024-05-06		 4.66 5.38 93.40
On 2024-05-16		 90.86
On 2024-05-17		 -2.72 88.94
20D 93.40
On 2024-05-16		 84.64
On 2024-04-22		 6.37 7.50 89.12
On 2024-05-03		 85.31
On 2024-05-06		 -4.28 87.91
WTD 93.40
On 2024-05-16		 88.11
On 2024-05-13		 1.05 1.16 93.40
On 2024-05-16		 90.86
On 2024-05-17		 -2.72 90.49
MTD 93.40
On 2024-05-16		 85.30
On 2024-05-03		 4.38 5.04 89.12
On 2024-05-03		 85.31
On 2024-05-06		 -4.28 88.39
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PNW

Pinnacle West Capital Corporation

78.44 +0.62 +0.80 590,908
FNDX

Schwab Fundamental U.S. Large Company Index ETF

67.48 +0.22 +0.33 332,949
EWY

iShares MSCI South Korea ETF

65.46 -0.91 -1.37 3,547,117
AON

Aon plc

292.45 +0.43 +0.15 1,498,171
CBRE

CBRE Group Inc.

91.27 -0.78 -0.85 1,472,124