CBRE: CBRE Group Inc.

As of Monday, March 18th, 2024

$ 93.05

-0.16 -0.17%

Open: 93.98
High: 94.20
Low: 92.85
Volume: 1,121,395
Previous Close on Friday, March 15th, 2024

$ 93.21

-0.07 -0.08%

Open: 92.18
High: 93.42
Low: 92.15
Volume: 3,306,660
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 93.98 94.20 92.85 93.05 1,121,395 -0.16 -0.17
2024-03-15 92.18 93.42 92.15 93.21 3,306,660 -0.07 -0.08
2024-03-14 93.86 94.10 92.25 93.28 1,775,546 -0.89 -0.95
2024-03-13 93.54 94.53 93.10 94.17 1,570,534 +0.43 +0.46
2024-03-12 93.36 93.79 92.37 93.74 1,400,896 +0.29 +0.31
2024-03-11 93.79 94.58 92.50 93.45 1,422,003 -0.92 -0.97
2024-03-08 93.90 95.47 93.79 94.37 1,352,641 +1.51 +1.63
2024-03-07 93.01 93.39 91.93 92.86 1,515,952 +0.56 +0.61

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 94.53
On 2024-03-13
92.15
On 2024-03-15
-0.40 -0.43 94.53
On 2024-03-13
92.15
On 2024-03-15
-2.52 93.49
10D 95.47
On 2024-03-08
91.34
On 2024-03-05
0.89 0.97 95.47
On 2024-03-08
92.15
On 2024-03-15
-3.48 93.23
20D 95.47
On 2024-03-08
89.13
On 2024-02-26
-0.08 -0.09 93.18
On 2024-02-22
89.13
On 2024-02-26
-4.35 92.22
WTD 94.20
On 2024-03-18
92.85
On 2024-03-18
-0.16 -0.17 -- -- -- 93.05
MTD 95.47
On 2024-03-08
90.97
On 2024-03-01
1.16 1.26 95.47
On 2024-03-08
92.15
On 2024-03-15
-3.48 93.12
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

93.05 -0.16 -0.17 1,121,395