CBRE: CBRE Group Inc.

As of Friday, September 22nd, 2023

$ 75.17

-0.01 -0.01%

Open: 75.18
High: 76.19
Low: 74.76
Volume: 1,108,634
Previous Close on Thursday, September 21st, 2023

$ 75.18

-2.91 -3.73%

Open: 77.57
High: 77.78
Low: 75.15
Volume: 1,456,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 75.18 76.19 74.76 75.17 1,108,634 -0.01 -0.01
2023-09-21 77.57 77.78 75.15 75.18 1,456,503 -2.91 -3.73
2023-09-20 79.01 79.70 77.93 78.09 1,120,896 -0.29 -0.37
2023-09-19 79.01 79.85 77.59 78.38 1,347,429 -0.55 -0.70
2023-09-18 78.23 79.60 78.04 78.93 1,123,543 +0.51 +0.65
2023-09-15 79.60 79.66 78.12 78.42 3,061,891 -1.33 -1.67
2023-09-14 79.65 79.99 78.05 79.75 4,436,977 +0.68 +0.86
2023-09-13 84.88 85.63 77.71 79.07 4,900,228 -5.69 -6.71
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 79.85
On 2023-09-19		 74.76
On 2023-09-22		 -3.25 -4.14 79.85
On 2023-09-19		 74.76
On 2023-09-22		 -6.37 77.15
10D 86.40
On 2023-09-11		 74.76
On 2023-09-22		 -10.07 -11.81 86.40
On 2023-09-11		 74.76
On 2023-09-22		 -13.47 79.31
20D 86.97
On 2023-09-06		 74.76
On 2023-09-22		 -8.39 -10.04 86.97
On 2023-09-06		 74.76
On 2023-09-22		 -14.04 82.18
WTD 79.85
On 2023-09-19		 74.76
On 2023-09-22		 -3.25 -4.14 79.85
On 2023-09-19		 74.76
On 2023-09-22		 -6.37 77.15
MTD 86.97
On 2023-09-06		 74.76
On 2023-09-22		 -9.88 -11.62 86.97
On 2023-09-06		 74.76
On 2023-09-22		 -14.04 81.41
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22