Skip to main content

CBOE Global Markets Inc (NY: CBOE )

183.73 +3.56 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 94.21 96.03 93.79 96.03 511,525 +1.59(+1.68%)
Dec 28, 2018 93.91 95.17 93.48 94.44 536,179 +0.58(+0.62%)
Dec 27, 2018 91.49 93.88 90.09 93.86 637,510 +1.47(+1.59%)
Dec 26, 2018 89.86 92.50 86.25 92.39 800,470 +2.84(+3.17%)
Dec 24, 2018 93.98 94.87 89.55 89.55 360,237 -4.76(-5.05%)
Dec 21, 2018 94.63 99.03 94.23 94.31 1,464,280 -0.66(-0.69%)
Dec 20, 2018 96.78 97.35 94.75 94.97 876,028 -1.31(-1.36%)
Dec 19, 2018 97.92 98.59 95.85 96.27 513,407 -1.05(-1.08%)
Dec 18, 2018 98.53 100.44 96.87 97.32 729,181 -1.10(-1.12%)
Dec 17, 2018 99.62 100.83 98.33 98.42 565,366 -0.61(-0.61%)
Dec 14, 2018 101.26 101.70 98.48 99.03 583,959 -1.93(-1.92%)
Dec 13, 2018 102.39 103.55 100.31 100.97 812,576 -1.60(-1.56%)
Dec 12, 2018 102.39 104.17 101.56 102.56 1,513,846 +1.09(+1.07%)
Dec 11, 2018 104.10 104.66 101.41 101.47 864,517 -2.04(-1.97%)
Dec 10, 2018 102.40 103.92 101.99 103.52 562,318 +1.10(+1.07%)
Dec 07, 2018 102.52 103.40 101.52 102.42 1,264,703 +0.71(+0.69%)
Dec 06, 2018 101.67 102.33 100.55 101.71 1,300,916 -0.28(-0.27%)
Dec 04, 2018 105.26 106.00 101.57 101.99 1,541,401 -1.21(-1.17%)
Dec 03, 2018 105.73 107.24 99.99 103.19 1,777,831 -2.44(-2.31%)
Nov 30, 2018 104.12 106.04 104.12 105.64 912,208 +0.78(+0.74%)
Nov 29, 2018 103.70 106.02 102.61 104.86 923,186 +0.88(+0.85%)
Nov 28, 2018 105.23 106.44 103.62 103.98 657,546 -1.65(-1.57%)
Nov 27, 2018 103.84 105.79 103.61 105.63 874,186 +0.65(+0.62%)
Nov 26, 2018 105.10 106.42 104.37 104.99 711,462 -0.12(-0.11%)
Nov 23, 2018 104.28 105.72 104.07 105.10 241,848 -0.57(-0.54%)
Nov 21, 2018 105.67 105.67 105.67 0 -1.99(-1.85%)
Nov 20, 2018 109.36 109.82 105.84 107.66 871,305 -0.90(-0.83%)
Nov 19, 2018 108.20 110.27 107.22 108.56 949,969 +0.79(+0.74%)
Nov 16, 2018 107.64 108.17 106.40 107.77 757,221 +0.39(+0.37%)
Nov 15, 2018 106.25 107.59 105.24 107.37 608,460 +0.11(+0.10%)
Nov 14, 2018 106.75 108.23 106.13 107.27 1,168,219 +0.11(+0.10%)
Nov 13, 2018 105.70 107.56 104.58 107.16 676,435 +1.85(+1.76%)
Nov 12, 2018 106.15 106.70 104.48 105.31 671,139 -1.27(-1.19%)
Nov 09, 2018 105.72 107.37 105.72 106.58 907,316 -0.88(-0.82%)
Nov 08, 2018 107.88 109.02 105.00 107.46 1,525,755 -1.40(-1.29%)
Nov 07, 2018 110.05 110.25 107.66 108.86 764,803 -1.18(-1.08%)
Nov 06, 2018 108.77 111.56 108.12 110.05 589,156 +0.29(+0.27%)
Nov 05, 2018 111.71 112.66 109.45 109.75 691,582 -0.11(-0.10%)
Nov 02, 2018 112.06 112.06 104.23 109.86 1,008,163 +1.71(+1.58%)
Nov 01, 2018 111.25 111.94 107.77 108.15 1,182,593 -2.30(-2.08%)
Oct 31, 2018 110.09 112.16 108.93 110.45 1,092,901 +0.88(+0.80%)
Oct 30, 2018 107.26 110.03 106.68 109.57 808,712 +2.98(+2.79%)
Oct 29, 2018 106.68 107.66 105.41 106.59 949,796 +1.94(+1.85%)
Oct 26, 2018 104.43 105.41 103.56 104.65 865,935 +0.23(+0.22%)
Oct 25, 2018 103.55 104.85 103.37 104.43 718,604 +0.88(+0.85%)
Oct 24, 2018 104.06 104.64 103.02 103.55 1,105,396 -0.96(-0.92%)
Oct 23, 2018 103.10 104.97 101.32 104.51 1,143,678 +2.30(+2.25%)
Oct 22, 2018 101.85 102.67 100.89 102.21 661,733 -0.47(-0.46%)
Oct 19, 2018 100.17 102.86 100.17 102.68 712,059 +1.58(+1.56%)
Oct 18, 2018 101.19 102.04 99.34 101.10 620,725 +0.65(+0.64%)
Oct 17, 2018 98.55 101.23 97.41 100.45 1,163,713 -0.15(-0.15%)
Oct 16, 2018 97.16 100.87 97.16 100.60 741,293 +3.46(+3.56%)
Oct 15, 2018 95.65 100.10 94.71 97.15 957,384 -0.83(-0.85%)
Oct 12, 2018 98.31 99.83 97.00 97.98 961,776 -0.68(-0.68%)
Oct 11, 2018 100.13 100.23 98.19 98.65 1,444,703 -1.14(-1.14%)
Oct 10, 2018 98.60 101.00 98.02 99.79 1,176,173 +0.55(+0.55%)
Oct 09, 2018 96.67 99.80 96.67 99.24 1,230,768 +1.45(+1.48%)
Oct 08, 2018 95.44 98.00 94.97 97.79 903,086 +2.65(+2.79%)
Oct 05, 2018 92.17 96.40 92.17 95.14 1,056,697 +1.74(+1.87%)
Oct 04, 2018 93.58 93.96 91.76 93.40 1,187,471 -0.21(-0.22%)
Oct 03, 2018 95.29 95.29 93.34 93.60 930,152 -0.96(-1.01%)
Oct 02, 2018 94.95 95.47 94.14 94.56 736,943 -0.40(-0.42%)
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.