Skip to main content

CBOE Global Markets Inc (NY: CBOE )

180.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 87.68 88.92 86.66 87.74 879,181 +0.85(+0.98%)
Sep 29, 2020 89.26 90.57 83.79 86.89 1,329,261 -2.11(-2.37%)
Sep 28, 2020 90.48 91.57 88.84 89.00 519,793 -0.70(-0.78%)
Sep 25, 2020 88.63 89.73 88.34 89.70 452,000 +0.40(+0.45%)
Sep 24, 2020 88.43 90.08 88.04 89.30 574,192 +0.23(+0.26%)
Sep 23, 2020 89.08 91.65 88.01 89.07 1,672,726 -0.77(-0.86%)
Sep 22, 2020 89.63 90.61 88.96 89.84 898,067 -0.16(-0.18%)
Sep 21, 2020 90.29 90.85 89.14 90.00 1,124,609 -0.85(-0.94%)
Sep 18, 2020 88.71 90.85 87.63 90.85 1,647,500 +1.91(+2.15%)
Sep 17, 2020 90.06 91.46 88.74 88.94 587,323 -1.62(-1.79%)
Sep 16, 2020 89.70 91.10 89.65 90.56 748,622 +0.95(+1.06%)
Sep 15, 2020 89.43 90.88 89.01 89.61 546,727 -0.33(-0.37%)
Sep 14, 2020 89.43 90.53 88.63 89.94 639,776 +1.09(+1.23%)
Sep 11, 2020 87.65 88.90 87.29 88.85 949,000 +1.76(+2.02%)
Sep 10, 2020 90.03 90.80 87.07 87.09 1,037,216 -2.86(-3.18%)
Sep 09, 2020 90.02 91.48 89.18 89.95 741,363 +0.28(+0.31%)
Sep 08, 2020 90.35 90.73 87.67 89.67 1,034,319 -1.36(-1.49%)
Sep 04, 2020 89.61 92.16 89.07 91.03 970,100 +1.23(+1.37%)
Sep 03, 2020 88.96 90.47 88.60 89.80 868,165 +1.33(+1.50%)
Sep 02, 2020 89.72 91.14 88.01 88.47 823,680 -1.60(-1.78%)
Sep 01, 2020 91.20 91.20 88.22 90.07 736,944 -1.72(-1.87%)
Aug 31, 2020 92.52 92.67 89.95 91.79 886,472 +0.04(+0.04%)
Aug 28, 2020 93.33 93.33 91.43 91.75 639,000 -0.66(-0.71%)
Aug 27, 2020 90.58 92.91 90.58 92.41 687,030 +1.18(+1.29%)
Aug 26, 2020 90.06 94.27 89.60 91.23 896,843 +0.63(+0.70%)
Aug 25, 2020 92.88 92.96 90.11 90.60 1,066,448 -2.09(-2.25%)
Aug 24, 2020 92.49 93.30 91.54 92.69 717,353 +1.05(+1.15%)
Aug 21, 2020 89.05 92.38 89.01 91.64 1,147,300 +2.02(+2.25%)
Aug 20, 2020 88.66 90.31 88.58 89.62 554,743 +0.60(+0.67%)
Aug 19, 2020 90.76 91.00 88.91 89.02 780,708 -1.16(-1.29%)
Aug 18, 2020 89.97 90.70 89.15 90.18 719,854 +0.36(+0.40%)
Aug 17, 2020 88.60 90.25 88.01 89.82 774,004 +1.56(+1.77%)
Aug 14, 2020 86.11 88.26 86.07 88.26 617,000 +2.02(+2.34%)
Aug 13, 2020 87.06 87.52 86.14 86.24 397,097 -0.58(-0.67%)
Aug 12, 2020 88.52 89.56 86.82 86.82 751,713 -2.00(-2.25%)
Aug 11, 2020 86.47 88.91 86.35 88.82 877,991 +3.28(+3.83%)
Aug 10, 2020 87.91 87.94 85.54 85.54 1,063,800 -2.52(-2.86%)
Aug 07, 2020 85.16 88.39 85.00 88.06 883,400 +3.06(+3.60%)
Aug 06, 2020 86.54 88.26 85.00 85.00 931,839 -1.67(-1.93%)
Aug 05, 2020 86.35 87.96 85.25 86.67 1,064,398 +1.09(+1.27%)
Aug 04, 2020 87.14 88.20 85.58 85.58 872,425 -0.75(-0.87%)
Aug 03, 2020 86.92 88.29 85.15 86.33 862,908 -1.37(-1.56%)
Jul 31, 2020 87.39 87.88 85.54 87.70 1,114,100 +0.81(+0.93%)
Jul 30, 2020 87.80 89.33 86.89 86.89 911,653 -2.25(-2.52%)
Jul 29, 2020 87.64 89.50 86.74 89.14 569,928 +1.71(+1.96%)
Jul 28, 2020 87.78 89.46 87.30 87.43 698,845 +0.10(+0.11%)
Jul 27, 2020 89.34 90.00 87.22 87.33 771,827 -2.13(-2.38%)
Jul 24, 2020 90.45 91.14 88.96 89.46 722,400 -1.75(-1.92%)
Jul 23, 2020 91.49 92.79 90.58 91.21 868,006 -0.44(-0.48%)
Jul 22, 2020 93.55 93.55 90.91 91.65 836,797 -1.47(-1.58%)
Jul 21, 2020 95.00 95.02 92.74 93.12 684,258 -0.20(-0.21%)
Jul 20, 2020 92.68 94.93 92.01 93.32 674,073 +0.66(+0.71%)
Jul 17, 2020 93.28 93.79 92.08 92.66 410,100 -0.25(-0.27%)
Jul 16, 2020 94.48 94.48 91.82 92.91 378,349 -1.13(-1.20%)
Jul 15, 2020 91.88 94.13 91.33 94.04 615,518 +3.43(+3.79%)
Jul 14, 2020 91.76 92.10 89.98 90.61 706,003 -0.88(-0.96%)
Jul 13, 2020 92.49 93.78 91.03 91.49 507,307 -0.06(-0.07%)
Jul 10, 2020 90.35 91.84 90.12 91.55 828,800 +1.36(+1.51%)
Jul 09, 2020 92.98 93.08 89.67 90.19 1,097,591 -2.82(-3.03%)
Jul 08, 2020 93.36 93.81 92.29 93.01 779,049 -0.70(-0.75%)
Jul 07, 2020 93.12 94.48 92.58 93.71 590,834 -1.29(-1.36%)
Jul 06, 2020 96.49 96.62 94.84 95.00 540,870 -0.09(-0.09%)
Jul 02, 2020 97.79 97.79 94.22 95.09 658,100 -1.37(-1.42%)
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.