CBRE: CBRE Group Inc.

As of Wednesday, April 16th, 2025

$ 117.21

-1.47 -1.24%

Open: 117.76
High: 119.56
Low: 115.54
Volume: 1,902,305
Previous Close on Tuesday, April 15th, 2025

$ 118.68

-0.33 -0.28%

Open: 119.37
High: 120.64
Low: 118.43
Volume: 1,621,030

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 117.76 119.56 115.54 117.21 1,902,305 -1.47 -1.24
2025-04-15 119.37 120.64 118.43 118.68 1,621,030 -0.33 -0.28
2025-04-14 118.49 119.67 116.49 119.01 1,838,828 +3.06 +2.64
2025-04-11 115.72 117.17 112.54 115.95 2,604,944 -0.70 -0.60
2025-04-10 118.14 119.00 113.25 116.65 2,613,054 -4.62 -3.81
2025-04-09 110.49 122.24 108.45 121.27 4,826,136 +7.33 +6.43
2025-04-08 121.45 123.03 111.59 113.94 2,632,225 -3.21 -2.74
2025-04-07 116.02 121.79 112.52 117.15 2,881,240 -0.93 -0.79
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 120.64
On 2025-04-15		 112.54
On 2025-04-11		 -4.06 -3.35 119.00
On 2025-04-10		 112.54
On 2025-04-11		 -5.42 117.50
10D 130.86
On 2025-04-03		 108.45
On 2025-04-09		 -16.08 -12.06 130.86
On 2025-04-03		 108.45
On 2025-04-09		 -17.13 118.18
20D 135.33
On 2025-03-25		 108.45
On 2025-04-09		 -11.52 -8.95 135.33
On 2025-03-25		 108.45
On 2025-04-09		 -19.86 124.90
WTD 120.64
On 2025-04-15		 115.54
On 2025-04-16		 1.26 1.09 120.64
On 2025-04-15		 115.54
On 2025-04-16		 -4.23 118.30
MTD 133.71
On 2025-04-02		 108.45
On 2025-04-09		 -13.57 -10.38 133.71
On 2025-04-02		 108.45
On 2025-04-09		 -18.89 120.51
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
AFRM

Affirm Holdings Inc.

40.76 -0.83 -2.00 4,903,581
LGND

Ligand Pharmaceuticals Incorporated

104.62 -2.18 -2.04 77,515
ACRS

Aclaris Therapeutics Inc.

1.13 +0.01 +0.89 756,252
POST

Post Holdings Inc.

114.82 -2.28 -1.95 391,421
CBRE

CBRE Group Inc.

117.21 -1.47 -1.24 1,902,305