CBRE: CBRE Group Inc.

As of Wednesday, March 19th, 2025

$ 128.73

+2.42 +1.92%

Open: 126.98
High: 129.66
Low: 126.12
Volume: 2,341,113
Previous Close on Tuesday, March 18th, 2025

$ 126.31

-2.39 -1.86%

Open: 127.11
High: 128.73
Low: 125.83
Volume: 1,639,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 126.98 129.66 126.12 128.73 2,341,113 +2.42 +1.92
2025-03-18 127.11 128.73 125.83 126.31 1,639,179 -2.39 -1.86
2025-03-17 125.69 129.49 125.28 128.70 1,521,717 +3.12 +2.48
2025-03-14 123.47 125.63 121.85 125.58 2,107,532 +3.79 +3.11
2025-03-13 126.56 127.64 121.00 121.79 2,046,759 -5.45 -4.28
2025-03-12 128.74 129.29 127.00 127.24 2,288,034 +1.41 +1.12
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
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 129.66
On 2025-03-19		 121.00
On 2025-03-13		 1.49 1.17 127.64
On 2025-03-13		 121.85
On 2025-03-14		 -4.54 126.22
10D 140.67
On 2025-03-06		 121.00
On 2025-03-13		 -13.57 -9.54 140.67
On 2025-03-06		 121.00
On 2025-03-13		 -13.98 127.42
20D 143.79
On 2025-02-20		 121.00
On 2025-03-13		 -14.95 -10.41 143.79
On 2025-02-20		 121.00
On 2025-03-13		 -15.85 133.66
WTD 129.66
On 2025-03-19		 125.28
On 2025-03-17		 3.15 2.51 129.49
On 2025-03-17		 125.83
On 2025-03-18		 -2.83 127.91
MTD 142.92
On 2025-03-05		 121.00
On 2025-03-13		 -13.21 -9.31 142.92
On 2025-03-05		 121.00
On 2025-03-13		 -15.34 130.52
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

128.73 +2.42 +1.92 2,341,113