CBRE: CBRE Group Inc.

As of Friday, January 17th, 2025

$ 136.91

+2.16 +1.60%

Open: 135.71
High: 137.25
Low: 134.41
Volume: 2,115,264
Previous Close on Thursday, January 16th, 2025

$ 134.75

+3.45 +2.63%

Open: 131.00
High: 135.44
Low: 130.76
Volume: 1,660,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 135.71 137.25 134.41 136.91 2,115,206 +2.16 +1.60
2025-01-16 131.00 135.44 130.76 134.75 1,660,703 +3.45 +2.63
2025-01-15 131.88 132.80 130.29 131.30 2,087,846 +6.39 +5.12
2025-01-14 126.69 127.14 124.19 124.91 1,527,832 +1.35 +1.09
2025-01-13 123.00 123.65 121.24 123.56 1,929,883 -0.11 -0.09
2025-01-10 127.00 127.37 120.26 123.67 2,800,565 -6.11 -4.71
2025-01-08 128.65 130.00 127.44 129.78 1,593,943 +1.14 +0.89
2025-01-07 132.56 133.57 128.34 128.64 1,646,445 -3.75 -2.83
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 137.25
On 2025-01-17		 121.24
On 2025-01-13		 13.24 10.71 123.65
On 2025-01-13		 123.65
On 2025-01-13		 0.00 130.29
10D 137.25
On 2025-01-17		 120.26
On 2025-01-10		 7.01 5.40 133.92
On 2025-01-06		 120.26
On 2025-01-10		 -10.20 129.74
20D 137.25
On 2025-01-17		 120.26
On 2025-01-10		 1.08 0.80 136.91
On 2024-12-18		 120.26
On 2025-01-10		 -12.16 129.88
WTD 137.25
On 2025-01-17		 121.24
On 2025-01-13		 13.24 10.71 123.65
On 2025-01-13		 123.65
On 2025-01-13		 0.00 130.29
MTD 137.25
On 2025-01-17		 120.26
On 2025-01-10		 5.62 4.28 133.92
On 2025-01-06		 120.26
On 2025-01-10		 -10.20 129.76
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

136.91 +2.16 +1.60 2,115,264