Skip to main content

CBOE Global Markets Inc (NY: CBOE )

183.73 +3.56 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 114.36 115.46 113.54 113.83 671,232 -0.53(-0.46%)
Sep 27, 2019 116.42 117.13 113.21 114.36 613,237 -2.30(-1.97%)
Sep 26, 2019 116.78 116.97 115.18 116.66 448,566 -0.16(-0.14%)
Sep 25, 2019 117.30 117.30 114.89 116.83 521,076 -0.30(-0.25%)
Sep 24, 2019 115.38 117.54 115.36 117.12 800,452 +2.29(+1.99%)
Sep 23, 2019 113.75 116.12 112.99 114.83 616,811 +0.36(+0.31%)
Sep 20, 2019 116.95 116.95 114.30 114.48 1,265,540 -0.87(-0.76%)
Sep 19, 2019 113.49 116.28 113.49 115.35 737,886 +0.77(+0.67%)
Sep 18, 2019 113.43 116.09 112.94 114.58 1,002,211 +2.16(+1.92%)
Sep 17, 2019 110.56 113.54 109.88 112.42 762,006 +2.46(+2.23%)
Sep 16, 2019 110.67 111.97 109.13 109.96 674,492 -0.06(-0.05%)
Sep 13, 2019 113.03 113.18 108.18 110.02 1,359,115 -3.96(-3.48%)
Sep 12, 2019 114.71 115.36 113.47 113.98 413,246 +0.07(+0.06%)
Sep 11, 2019 114.37 115.17 112.68 113.91 786,369 -0.24(-0.21%)
Sep 10, 2019 118.06 118.06 113.58 114.15 902,501 -3.44(-2.92%)
Sep 09, 2019 118.77 118.77 117.28 117.59 704,950 +0.00(+0.00%)
Sep 06, 2019 119.22 119.22 117.44 117.59 673,602 -0.51(-0.43%)
Sep 05, 2019 119.16 119.16 117.47 118.09 491,101 +0.03(+0.03%)
Sep 04, 2019 118.70 119.04 117.82 118.06 656,449 +0.09(+0.08%)
Sep 03, 2019 116.02 118.77 116.02 117.98 542,098 -0.07(-0.06%)
Aug 30, 2019 118.95 119.75 117.07 118.05 555,497 +0.22(+0.19%)
Aug 29, 2019 118.88 118.88 116.79 117.83 363,450 -0.65(-0.55%)
Aug 28, 2019 118.32 119.25 116.98 118.48 285,588 -0.10(-0.08%)
Aug 27, 2019 119.21 119.21 116.42 118.58 438,860 -0.63(-0.53%)
Aug 26, 2019 118.47 120.05 117.96 119.21 362,608 +0.84(+0.71%)
Aug 23, 2019 119.04 120.40 117.55 118.37 643,534 -0.04(-0.03%)
Aug 22, 2019 118.20 119.46 117.74 118.41 379,646 +0.71(+0.60%)
Aug 21, 2019 118.77 118.77 116.30 117.70 558,918 -0.28(-0.23%)
Aug 20, 2019 118.00 119.77 117.04 117.98 593,272 -0.87(-0.73%)
Aug 19, 2019 120.01 120.38 117.83 118.85 688,364 -1.03(-0.86%)
Aug 16, 2019 120.61 121.36 118.52 119.87 1,912,377 -0.49(-0.41%)
Aug 15, 2019 117.84 120.52 117.84 120.37 636,944 +2.43(+2.06%)
Aug 14, 2019 118.65 120.87 117.74 117.94 633,116 -1.29(-1.09%)
Aug 13, 2019 119.15 120.37 116.98 119.23 720,729 +1.32(+1.12%)
Aug 12, 2019 117.54 119.73 116.96 117.91 605,620 +0.36(+0.31%)
Aug 09, 2019 117.60 118.60 116.62 117.54 727,975 +0.15(+0.13%)
Aug 08, 2019 116.40 117.53 115.54 117.39 568,887 +0.84(+0.72%)
Aug 07, 2019 117.53 117.80 114.45 116.56 641,494 -0.46(-0.40%)
Aug 06, 2019 114.32 117.02 111.72 117.02 761,580 +3.66(+3.23%)
Aug 05, 2019 115.63 117.93 113.06 113.36 818,747 -1.69(-1.47%)
Aug 02, 2019 114.64 115.90 113.10 115.04 801,481 +1.39(+1.23%)
Aug 01, 2019 107.77 113.65 106.77 113.65 1,068,485 +5.69(+5.27%)
Jul 31, 2019 109.80 110.09 107.87 107.96 492,242 -1.23(-1.13%)
Jul 30, 2019 109.08 110.12 108.36 109.20 605,671 +0.11(+0.10%)
Jul 29, 2019 109.20 110.14 108.74 109.09 396,158 -0.69(-0.63%)
Jul 26, 2019 110.32 110.76 108.86 109.78 495,610 -0.06(-0.05%)
Jul 25, 2019 112.45 112.45 109.10 109.84 570,350 -0.43(-0.39%)
Jul 24, 2019 113.42 114.07 108.45 110.27 932,356 -3.08(-2.72%)
Jul 23, 2019 113.28 113.66 112.81 113.36 318,918 +0.25(+0.22%)
Jul 22, 2019 113.07 114.49 111.11 113.11 350,805 -0.38(-0.34%)
Jul 19, 2019 113.76 114.00 112.34 113.49 475,664 +0.38(+0.33%)
Jul 18, 2019 112.94 113.58 112.16 113.12 451,252 +0.33(+0.29%)
Jul 17, 2019 112.15 112.98 112.06 112.79 478,389 +0.12(+0.10%)
Jul 16, 2019 113.03 113.32 112.08 112.67 356,162 +0.01(+0.01%)
Jul 15, 2019 112.56 113.13 110.84 112.66 573,135 +0.01(+0.01%)
Jul 12, 2019 111.49 112.88 110.22 112.65 487,409 +1.05(+0.94%)
Jul 11, 2019 110.69 112.72 110.12 111.61 534,629 +1.28(+1.16%)
Jul 10, 2019 110.31 110.72 109.27 110.32 493,253 +0.71(+0.65%)
Jul 09, 2019 108.16 110.10 107.49 109.61 540,950 +0.36(+0.33%)
Jul 08, 2019 108.58 109.70 107.41 109.26 631,946 +0.22(+0.20%)
Jul 05, 2019 108.61 109.63 108.30 109.04 330,778 +0.39(+0.36%)
Jul 03, 2019 107.14 108.85 106.76 108.64 395,374 +1.51(+1.41%)
Jul 02, 2019 105.39 107.23 103.56 107.13 708,075 +1.75(+1.66%)
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.