CBRE: CBRE Group Inc.

As of Thursday, February 29th, 2024

$ 91.89

+0.69 +0.76%

Open: 92.42
High: 92.64
Low: 90.86
Volume: 3,416,980
Previous Close on Wednesday, February 28th, 2024

$ 91.20

+0.32 +0.35%

Open: 89.93
High: 91.65
Low: 89.88
Volume: 1,190,215
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 92.42 92.64 90.86 91.89 3,416,980 +0.69 +0.76
2024-02-28 89.93 91.65 89.88 91.20 1,190,215 +0.32 +0.35
2024-02-27 90.83 91.36 90.19 90.88 1,336,724 +0.93 +1.03
2024-02-26 89.55 90.66 89.13 89.95 1,340,667 -0.16 -0.18
2024-02-23 91.38 91.51 89.84 90.11 1,686,314 -1.42 -1.55
2024-02-22 90.83 93.18 90.58 91.53 3,786,188 +1.07 +1.18
2024-02-21 90.92 91.30 89.72 90.46 1,750,876 -0.51 -0.56
2024-02-20 92.24 92.83 90.72 90.97 2,448,326 -2.16 -2.32

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.64
On 2024-02-29
89.13
On 2024-02-26
0.36 0.39 91.51
On 2024-02-23
89.13
On 2024-02-26
-2.60 90.81
10D 96.00
On 2024-02-15
89.13
On 2024-02-26
5.00 5.75 96.00
On 2024-02-15
89.13
On 2024-02-26
-7.15 91.44
20D 96.00
On 2024-02-15
82.75
On 2024-02-05
5.58 6.47 96.00
On 2024-02-15
89.13
On 2024-02-26
-7.15 88.50
WTD 92.64
On 2024-02-29
89.13
On 2024-02-26
1.78 1.98 90.66
On 2024-02-26
90.66
On 2024-02-26
0.00 90.98
MTD 96.00
On 2024-02-15
82.75
On 2024-02-05
5.58 6.47 96.00
On 2024-02-15
89.13
On 2024-02-26
-7.15 88.50
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index