Skip to main content

CBOE Global Markets Inc (NY: CBOE )

212.04 -1.61 (-0.75%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 88.88 88.88 88.88 436,866 +0.48(+0.54%)
Dec 30, 2020 87.79 88.67 87.49 88.41 436,866 +0.92(+1.05%)
Dec 29, 2020 89.45 89.68 87.02 87.49 540,527 -1.57(-1.76%)
Dec 28, 2020 87.98 89.48 87.88 89.05 482,028 +1.19(+1.36%)
Dec 24, 2020 86.81 87.92 86.78 87.86 210,686 +0.91(+1.04%)
Dec 23, 2020 87.13 87.63 86.92 86.95 524,307 +0.37(+0.43%)
Dec 22, 2020 86.26 86.96 85.87 86.58 560,550 +0.43(+0.50%)
Dec 21, 2020 86.06 86.50 85.03 86.15 685,371 -0.50(-0.57%)
Dec 18, 2020 85.80 87.01 84.68 86.65 2,051,024 +1.18(+1.38%)
Dec 17, 2020 86.60 87.92 85.09 85.47 914,279 -0.85(-0.98%)
Dec 16, 2020 87.20 87.67 85.92 86.32 562,480 -0.33(-0.39%)
Dec 15, 2020 84.77 86.98 84.28 86.65 911,487 +2.41(+2.87%)
Dec 14, 2020 82.52 84.94 81.82 84.23 913,605 +2.18(+2.65%)
Dec 11, 2020 82.34 82.95 80.80 82.06 1,037,717 -0.93(-1.12%)
Dec 10, 2020 83.93 85.01 82.68 82.98 934,265 -1.85(-2.18%)
Dec 09, 2020 87.60 88.16 83.89 84.84 1,162,363 -2.37(-2.71%)
Dec 08, 2020 88.68 89.08 87.20 87.20 676,903 -2.06(-2.31%)
Dec 07, 2020 88.10 89.50 87.89 89.26 563,261 +0.34(+0.39%)
Dec 04, 2020 88.97 89.72 87.59 88.92 1,084,653 -0.03(-0.03%)
Dec 03, 2020 89.18 89.30 86.95 88.95 907,471 -0.52(-0.58%)
Dec 02, 2020 88.57 89.49 88.01 89.47 901,165 +0.27(+0.30%)
Dec 01, 2020 87.54 89.20 87.21 89.20 888,064 +2.03(+2.33%)
Nov 30, 2020 87.45 87.56 84.86 87.16 1,040,363 -0.37(-0.43%)
Nov 27, 2020 87.62 88.46 87.02 87.54 475,328 +0.31(+0.35%)
Nov 25, 2020 86.98 87.36 85.01 87.23 967,128 -0.20(-0.23%)
Nov 24, 2020 88.12 89.81 86.59 87.43 1,537,665 -0.54(-0.62%)
Nov 23, 2020 85.60 87.97 85.07 87.97 812,770 +2.52(+2.95%)
Nov 20, 2020 85.15 86.21 84.28 85.45 938,816 +0.03(+0.03%)
Nov 19, 2020 84.47 86.32 83.10 85.43 768,255 +1.19(+1.41%)
Nov 18, 2020 82.85 84.36 82.21 84.24 733,514 +1.77(+2.14%)
Nov 17, 2020 83.54 83.54 82.16 82.47 564,362 -1.36(-1.62%)
Nov 16, 2020 83.93 85.07 82.90 83.83 665,713 +0.55(+0.66%)
Nov 13, 2020 82.78 83.58 82.38 83.28 483,932 +1.40(+1.71%)
Nov 12, 2020 83.28 83.57 80.91 81.88 478,658 -1.80(-2.15%)
Nov 11, 2020 82.21 83.85 81.02 83.68 811,098 +1.93(+2.36%)
Nov 10, 2020 82.76 83.60 81.14 81.75 938,257 -1.10(-1.33%)
Nov 09, 2020 83.33 85.19 82.43 82.85 1,077,721 +2.42(+3.01%)
Nov 06, 2020 79.15 80.80 78.43 80.43 671,906 +1.52(+1.93%)
Nov 05, 2020 83.12 83.76 78.39 78.91 1,120,593 -3.75(-4.54%)
Nov 04, 2020 81.65 84.03 81.65 82.66 1,103,946 +0.25(+0.30%)
Nov 03, 2020 80.76 82.48 80.38 82.41 1,087,801 +3.20(+4.04%)
Nov 02, 2020 77.91 80.65 77.91 79.21 871,347 +1.98(+2.56%)
Oct 30, 2020 76.01 79.02 75.83 77.24 1,223,198 +1.97(+2.61%)
Oct 29, 2020 74.33 75.74 73.76 75.27 717,419 +0.71(+0.96%)
Oct 28, 2020 76.12 76.69 74.15 74.56 1,053,431 -2.69(-3.48%)
Oct 27, 2020 76.46 77.89 76.26 77.25 768,975 +0.64(+0.84%)
Oct 26, 2020 76.96 77.63 75.82 76.60 705,171 -1.04(-1.34%)
Oct 23, 2020 77.17 78.01 76.49 77.64 2,050,030 +0.93(+1.21%)
Oct 22, 2020 76.43 77.45 75.92 76.71 1,347,123 +0.61(+0.80%)
Oct 21, 2020 77.23 77.69 76.11 76.11 1,099,612 -1.55(-1.99%)
Oct 20, 2020 77.93 78.05 76.96 77.65 1,507,821 -0.25(-0.32%)
Oct 19, 2020 80.14 80.14 77.88 77.90 770,853 -1.81(-2.28%)
Oct 16, 2020 81.05 81.05 79.41 79.72 1,403,910 +0.14(+0.18%)
Oct 15, 2020 79.41 80.28 79.41 79.57 1,175,699 -0.79(-0.98%)
Oct 14, 2020 80.16 80.62 79.65 80.36 1,301,375 +0.35(+0.44%)
Oct 13, 2020 80.02 80.25 79.53 80.01 908,147 -0.26(-0.32%)
Oct 12, 2020 81.14 81.34 79.84 80.27 757,209 -0.84(-1.03%)
Oct 09, 2020 81.61 81.61 80.55 81.10 810,413 +0.31(+0.39%)
Oct 08, 2020 81.60 82.07 80.62 80.79 1,059,996 +0.13(+0.16%)
Oct 07, 2020 83.38 83.61 80.14 80.66 963,069 -1.85(-2.25%)
Oct 06, 2020 83.75 84.28 82.02 82.51 693,139 -0.94(-1.13%)
Oct 05, 2020 84.78 84.91 83.36 83.45 792,724 +0.32(+0.39%)
Oct 02, 2020 82.94 83.84 82.45 83.13 576,656 -1.05(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.