CBRE: CBRE Group Inc.

As of Tuesday, March 11th, 2025

$ 125.83

-0.09 -0.07%

Open: 126.31
High: 128.02
Low: 124.16
Volume: 2,811,547
Previous Close on Monday, March 10th, 2025

$ 125.92

-4.54 -3.48%

Open: 128.87
High: 129.24
Low: 124.53
Volume: 2,640,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 126.31 128.02 124.16 125.83 2,811,547 -0.09 -0.07
2025-03-10 128.87 129.24 124.53 125.92 2,640,231 -4.54 -3.48
2025-03-07 134.00 134.14 127.00 130.46 2,609,411 -3.20 -2.39
2025-03-06 140.30 140.67 133.25 133.66 1,950,733 -8.64 -6.07
2025-03-05 138.58 142.92 138.07 142.30 2,134,245 +2.71 +1.94
2025-03-04 139.81 141.29 136.21 139.59 2,386,882 -1.03 -0.73
2025-03-03 141.50 142.83 139.49 140.62 1,333,713 -1.32 -0.93
2025-02-28 141.17 141.95 139.59 141.94 1,958,287 +2.16 +1.55
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 142.92
On 2025-03-05		 124.16
On 2025-03-11		 -13.76 -9.86 142.92
On 2025-03-05		 124.16
On 2025-03-11		 -13.13 131.63
10D 142.92
On 2025-03-05		 124.16
On 2025-03-11		 -12.87 -9.28 142.92
On 2025-03-05		 124.16
On 2025-03-11		 -13.13 136.08
20D 145.59
On 2025-02-14		 124.16
On 2025-03-11		 -18.03 -12.53 145.59
On 2025-02-14		 124.16
On 2025-03-11		 -14.72 138.58
WTD 129.24
On 2025-03-10		 124.16
On 2025-03-11		 -4.63 -3.55 129.24
On 2025-03-10		 124.16
On 2025-03-11		 -3.93 125.88
MTD 142.92
On 2025-03-05		 124.16
On 2025-03-11		 -16.11 -11.35 142.92
On 2025-03-05		 124.16
On 2025-03-11		 -13.13 134.05
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VOX

Vanguard Communication Services ETF

150.04 -1.54 -1.02 438,723
CBRE

CBRE Group Inc.

125.83 -0.09 -0.07 2,811,547