CBRE: CBRE Group Inc.

As of Thursday, March 28th, 2024

$ 97.24

+0.40 +0.41%

Open: 97.31
High: 98.06
Low: 97.18
Volume: 1,712,572
Previous Close on Wednesday, March 27th, 2024

$ 96.84

+0.94 +0.98%

Open: 96.71
High: 97.48
Low: 96.21
Volume: 1,347,343
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 97.31 98.06 97.18 97.24 1,712,572 +0.40 +0.41
2024-03-27 96.71 97.48 96.21 96.84 1,347,343 +0.94 +0.98
2024-03-26 96.14 96.91 95.52 95.90 1,366,816 +0.19 +0.20
2024-03-25 96.69 96.97 95.40 95.71 1,251,205 -0.88 -0.91
2024-03-22 98.29 98.65 96.40 96.59 1,294,065 -1.53 -1.56
2024-03-21 96.04 98.64 95.88 98.12 1,845,168 +2.48 +2.59
2024-03-20 92.98 95.91 92.98 95.64 1,271,728 +2.16 +2.31
2024-03-19 92.92 93.71 92.66 93.48 1,476,452 +0.43 +0.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 98.65
On 2024-03-22
95.40
On 2024-03-25
-0.88 -0.90 98.65
On 2024-03-22
95.40
On 2024-03-25
-3.29 96.46
10D 98.65
On 2024-03-22
92.15
On 2024-03-15
3.96 4.25 98.65
On 2024-03-22
95.40
On 2024-03-25
-3.29 95.58
20D 98.65
On 2024-03-22
90.97
On 2024-03-01
5.35 5.82 95.47
On 2024-03-08
92.15
On 2024-03-15
-3.48 94.35
WTD 98.06
On 2024-03-28
95.40
On 2024-03-25
0.65 0.67 96.97
On 2024-03-25
95.52
On 2024-03-26
-1.50 96.42
MTD 98.65
On 2024-03-22
90.97
On 2024-03-01
5.35 5.82 95.47
On 2024-03-08
92.15
On 2024-03-15
-3.48 94.35
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

97.24 +0.40 +0.41 1,712,572