Skip to main content

CBOE Global Markets Inc (NY: CBOE )

206.94 -3.72 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 88.89 88.89 88.89 436,833 +0.48(+0.54%)
Dec 30, 2020 87.79 88.68 87.50 88.41 436,833 +0.92(+1.05%)
Dec 29, 2020 89.45 89.68 87.03 87.50 540,487 -1.57(-1.76%)
Dec 28, 2020 87.98 89.49 87.89 89.06 481,992 +1.19(+1.36%)
Dec 24, 2020 86.82 87.93 86.79 87.87 210,670 +0.91(+1.04%)
Dec 23, 2020 87.13 87.64 86.92 86.96 524,268 +0.37(+0.43%)
Dec 22, 2020 86.26 86.97 85.87 86.59 560,509 +0.43(+0.50%)
Dec 21, 2020 86.06 86.50 85.03 86.16 685,320 -0.50(-0.57%)
Dec 18, 2020 85.81 87.02 84.69 86.66 2,050,872 +1.18(+1.38%)
Dec 17, 2020 86.61 87.93 85.10 85.47 914,211 -0.85(-0.98%)
Dec 16, 2020 87.21 87.68 85.93 86.32 562,439 -0.33(-0.39%)
Dec 15, 2020 84.78 86.99 84.29 86.66 911,419 +2.42(+2.87%)
Dec 14, 2020 82.52 84.95 81.83 84.24 913,537 +2.18(+2.65%)
Dec 11, 2020 82.35 82.95 80.80 82.06 1,037,640 -0.93(-1.12%)
Dec 10, 2020 83.94 85.01 82.68 82.99 934,196 -1.85(-2.18%)
Dec 09, 2020 87.61 88.16 83.90 84.84 1,162,277 -2.37(-2.71%)
Dec 08, 2020 88.69 89.09 87.21 87.21 676,852 -2.06(-2.31%)
Dec 07, 2020 88.11 89.51 87.90 89.27 563,219 +0.34(+0.39%)
Dec 04, 2020 88.98 89.73 87.60 88.93 1,084,572 -0.03(-0.03%)
Dec 03, 2020 89.19 89.31 86.96 88.96 907,404 -0.52(-0.58%)
Dec 02, 2020 88.57 89.50 88.02 89.47 901,098 +0.27(+0.30%)
Dec 01, 2020 87.54 89.20 87.21 89.20 887,998 +2.03(+2.33%)
Nov 30, 2020 87.46 87.57 84.87 87.17 1,040,285 -0.37(-0.43%)
Nov 27, 2020 87.63 88.47 87.03 87.54 475,292 +0.31(+0.35%)
Nov 25, 2020 86.98 87.36 85.01 87.24 967,057 -0.20(-0.23%)
Nov 24, 2020 88.12 89.81 86.60 87.44 1,537,551 -0.54(-0.62%)
Nov 23, 2020 85.60 87.98 85.08 87.98 812,709 +2.52(+2.95%)
Nov 20, 2020 85.16 86.21 84.28 85.46 938,747 +0.03(+0.03%)
Nov 19, 2020 84.47 86.33 83.10 85.43 768,198 +1.19(+1.41%)
Nov 18, 2020 82.86 84.37 82.22 84.25 733,460 +1.77(+2.14%)
Nov 17, 2020 83.54 83.54 82.16 82.48 564,320 -1.36(-1.62%)
Nov 16, 2020 83.93 85.08 82.91 83.84 665,664 +0.55(+0.66%)
Nov 13, 2020 82.79 83.59 82.38 83.29 483,896 +1.40(+1.71%)
Nov 12, 2020 83.29 83.58 80.92 81.89 478,623 -1.80(-2.15%)
Nov 11, 2020 82.21 83.86 81.02 83.68 811,038 +1.93(+2.36%)
Nov 10, 2020 82.76 83.60 81.15 81.76 938,187 -1.10(-1.33%)
Nov 09, 2020 83.33 85.20 82.44 82.86 1,077,641 +2.42(+3.01%)
Nov 06, 2020 79.15 80.81 78.44 80.43 671,856 +1.52(+1.93%)
Nov 05, 2020 83.12 83.77 78.39 78.91 1,120,510 -3.75(-4.54%)
Nov 04, 2020 81.66 84.04 81.66 82.67 1,103,864 +0.25(+0.30%)
Nov 03, 2020 80.77 82.49 80.39 82.42 1,087,720 +3.20(+4.04%)
Nov 02, 2020 77.92 80.65 77.91 79.22 871,282 +1.98(+2.56%)
Oct 30, 2020 76.02 79.03 75.84 77.24 1,223,107 +1.97(+2.61%)
Oct 29, 2020 74.33 75.75 73.76 75.28 717,366 +0.71(+0.96%)
Oct 28, 2020 76.13 76.70 74.15 74.56 1,053,353 -2.69(-3.48%)
Oct 27, 2020 76.46 77.90 76.26 77.25 768,918 +0.64(+0.84%)
Oct 26, 2020 76.97 77.63 75.83 76.61 705,119 -1.04(-1.34%)
Oct 23, 2020 77.18 78.01 76.49 77.65 2,049,878 +0.93(+1.21%)
Oct 22, 2020 76.43 77.46 75.92 76.72 1,347,023 +0.61(+0.80%)
Oct 21, 2020 77.23 77.70 76.11 76.11 1,099,530 -1.55(-1.99%)
Oct 20, 2020 77.94 78.06 76.97 77.66 1,507,709 -0.25(-0.32%)
Oct 19, 2020 80.15 80.15 77.89 77.91 770,796 -1.81(-2.28%)
Oct 16, 2020 81.05 81.05 79.42 79.72 1,403,806 +0.14(+0.18%)
Oct 15, 2020 79.42 80.28 79.42 79.58 1,175,612 -0.79(-0.98%)
Oct 14, 2020 80.17 80.62 79.66 80.37 1,301,278 +0.35(+0.44%)
Oct 13, 2020 80.03 80.25 79.53 80.02 908,080 -0.26(-0.32%)
Oct 12, 2020 81.15 81.35 79.85 80.27 757,153 -0.84(-1.03%)
Oct 09, 2020 81.61 81.61 80.56 81.11 810,353 +0.31(+0.39%)
Oct 08, 2020 81.60 82.08 80.62 80.80 1,059,918 +0.13(+0.16%)
Oct 07, 2020 83.39 83.62 80.15 80.66 962,997 -1.85(-2.25%)
Oct 06, 2020 83.76 84.28 82.02 82.52 693,088 -0.94(-1.13%)
Oct 05, 2020 84.79 84.91 83.36 83.46 792,665 +0.32(+0.39%)
Oct 02, 2020 82.94 83.85 82.46 83.13 576,613 -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.