CBRE: CBRE Group Inc.

As of Friday, July 26th, 2024

$ 110.55

+3.12 +2.90%

Open: 110.00
High: 112.21
Low: 108.57
Volume: 3,503,966
Previous Close on Thursday, July 25th, 2024

$ 107.43

+9.13 +9.29%

Open: 104.07
High: 110.55
Low: 103.05
Volume: 4,389,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 110.00 112.21 108.57 110.55 3,503,966 +3.12 +2.90
2024-07-25 104.07 110.55 103.05 107.43 4,389,288 +9.13 +9.29
2024-07-24 98.91 99.85 97.85 98.30 1,914,502 -0.86 -0.87
2024-07-23 98.36 100.27 98.36 99.16 1,654,801 +0.39 +0.39
2024-07-22 97.84 98.83 96.38 98.77 1,319,773 +0.94 +0.96
2024-07-19 97.48 97.89 96.85 97.83 1,459,525 +0.74 +0.76
2024-07-18 97.48 99.56 96.59 97.09 1,523,750 -0.83 -0.85
2024-07-17 96.66 98.36 96.66 97.92 1,364,834 +0.69 +0.71
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 112.21
On 2024-07-26		 96.38
On 2024-07-22		 12.72 13.00 100.27
On 2024-07-23		 97.85
On 2024-07-24		 -2.41 102.84
10D 112.21
On 2024-07-26		 94.65
On 2024-07-15		 15.90 16.80 99.56
On 2024-07-18		 96.38
On 2024-07-22		 -3.19 100.01
20D 112.21
On 2024-07-26		 85.74
On 2024-07-02		 22.05 24.92 90.00
On 2024-06-28		 85.74
On 2024-07-02		 -4.73 94.59
WTD 112.21
On 2024-07-26		 96.38
On 2024-07-22		 12.72 13.00 100.27
On 2024-07-23		 97.85
On 2024-07-24		 -2.41 102.84
MTD 112.21
On 2024-07-26		 85.74
On 2024-07-02		 21.44 24.06 99.56
On 2024-07-18		 96.38
On 2024-07-22		 -3.19 94.88
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

110.55 +3.12 +2.90 3,503,966