CBRE: CBRE Group Inc.

As of Friday, April 26th, 2024

$ 87.33

+0.31 +0.36%

Open: 87.23
High: 88.21
Low: 87.15
Volume: 1,083,064
Previous Close on Thursday, April 25th, 2024

$ 87.02

+0.25 +0.29%

Open: 85.78
High: 87.10
Low: 84.82
Volume: 1,625,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 87.23 88.21 87.15 87.33 1,083,064 +0.31 +0.36
2024-04-25 85.78 87.10 84.82 87.02 1,625,735 +0.25 +0.29
2024-04-24 87.49 87.49 85.95 86.77 987,407 -0.33 -0.38
2024-04-23 86.35 87.86 86.26 87.10 2,049,244 +1.06 +1.23
2024-04-22 85.42 86.43 84.64 86.04 1,769,587 +1.14 +1.34
2024-04-19 85.14 85.54 84.33 84.90 1,773,251 -0.24 -0.28
2024-04-18 85.23 86.06 84.69 85.14 1,528,131 0.00 0.00
2024-04-17 85.77 86.10 84.92 85.14 1,389,859 -0.36 -0.42
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 88.21
On 2024-04-26		 84.64
On 2024-04-22		 2.43 2.86 87.86
On 2024-04-23		 84.82
On 2024-04-25		 -3.45 86.85
10D 90.55
On 2024-04-15		 84.33
On 2024-04-19		 -2.06 -2.30 90.55
On 2024-04-15		 84.33
On 2024-04-19		 -6.87 86.19
20D 97.35
On 2024-04-04		 84.33
On 2024-04-19		 -9.91 -10.19 97.35
On 2024-04-04		 84.33
On 2024-04-19		 -13.37 90.12
WTD 88.21
On 2024-04-26		 84.64
On 2024-04-22		 2.43 2.86 87.86
On 2024-04-23		 84.82
On 2024-04-25		 -3.45 86.85
MTD 97.35
On 2024-04-04		 84.33
On 2024-04-19		 -9.91 -10.19 97.35
On 2024-04-04		 84.33
On 2024-04-19		 -13.37 90.12
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

87.33 +0.31 +0.36 1,083,064