CBRE: CBRE Group Inc.

As of Thursday, December 8th, 2022

$ 76.12

-0.22 -0.29%

Open: 76.77
High: 77.61
Low: 75.71
Volume: 1,399,107
Previous Close on Wednesday, December 7th, 2022

$ 76.34

-0.50 -0.65%

Open: 76.45
High: 77.41
Low: 76.06
Volume: 1,265,297
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 76.77 77.61 75.71 76.12 1,399,107 -0.22 -0.29
2022-12-07 76.45 77.41 76.06 76.34 1,265,297 -0.50 -0.65
2022-12-06 78.00 78.06 76.38 76.84 1,266,666 -0.89 -1.14
2022-12-05 78.37 78.53 77.12 77.73 1,430,806 -1.52 -1.92
2022-12-02 78.63 79.60 78.47 79.25 1,122,930 -0.29 -0.36
2022-12-01 80.08 80.83 79.18 79.54 1,366,046 -0.06 -0.08
2022-11-30 76.29 79.79 75.49 79.60 3,290,669 +3.14 +4.11
2022-11-29 74.93 76.53 74.70 76.46 1,218,846 +1.37 +1.82

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.60
On 2022-12-02
75.71
On 2022-12-08
-3.42 -4.30 79.60
On 2022-12-02
75.71
On 2022-12-08
-4.89 77.26
10D 80.83
On 2022-12-01
74.70
On 2022-11-29
-0.66 -0.86 80.83
On 2022-12-01
75.71
On 2022-12-08
-6.33 77.43
20D 80.83
On 2022-12-01
72.82
On 2022-11-17
6.02 8.59 79.97
On 2022-11-11
72.82
On 2022-11-17
-8.94 76.73
WTD 78.53
On 2022-12-05
75.71
On 2022-12-08
-3.13 -3.95 78.53
On 2022-12-05
75.71
On 2022-12-08
-3.59 76.76
MTD 80.83
On 2022-12-01
75.71
On 2022-12-08
-3.48 -4.37 80.83
On 2022-12-01
75.71
On 2022-12-08
-6.33 77.64
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX