Skip to main content

CBOE Global Markets Inc (NY: CBOE )

212.64 -1.01 (-0.47%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 116.51 117.38 115.06 115.25 849,636 -0.35(-0.31%)
Sep 29, 2022 116.25 116.44 114.70 115.60 542,281 -0.62(-0.53%)
Sep 28, 2022 115.13 116.85 114.66 116.22 550,908 +1.37(+1.19%)
Sep 27, 2022 115.35 117.50 113.46 114.85 526,995 +0.55(+0.48%)
Sep 26, 2022 113.75 115.53 113.30 114.30 498,936 +0.27(+0.24%)
Sep 23, 2022 115.68 115.91 113.07 114.03 514,222 -1.46(-1.27%)
Sep 22, 2022 115.86 116.41 114.38 115.49 346,414 -0.44(-0.38%)
Sep 21, 2022 117.00 119.34 115.89 115.93 420,213 -1.34(-1.15%)
Sep 20, 2022 118.06 118.11 115.99 117.28 395,569 -1.18(-1.00%)
Sep 19, 2022 118.04 118.94 116.60 118.46 456,938 +0.09(+0.08%)
Sep 16, 2022 116.86 118.95 115.66 118.37 1,156,920 +1.38(+1.18%)
Sep 15, 2022 122.45 122.45 116.72 116.98 740,952 -2.24(-1.88%)
Sep 14, 2022 119.06 119.54 118.27 119.22 733,022 +0.48(+0.41%)
Sep 13, 2022 120.84 121.31 118.60 118.74 662,679 -2.75(-2.26%)
Sep 12, 2022 121.60 122.72 121.34 121.49 383,815 -0.23(-0.19%)
Sep 09, 2022 121.67 122.02 121.07 121.73 359,136 -0.14(-0.11%)
Sep 08, 2022 121.53 122.45 120.02 121.86 494,069 +0.41(+0.34%)
Sep 07, 2022 118.53 122.44 118.36 121.45 522,082 +2.16(+1.81%)
Sep 06, 2022 121.17 121.17 118.23 119.29 381,323 +1.65(+1.40%)
Sep 02, 2022 119.38 120.41 117.50 117.64 576,752 -1.39(-1.17%)
Sep 01, 2022 115.67 119.13 115.08 119.04 625,101 +3.20(+2.76%)
Aug 31, 2022 116.94 117.93 115.71 115.83 715,268 +0.19(+0.16%)
Aug 30, 2022 117.66 118.14 115.65 115.65 840,640 -2.01(-1.71%)
Aug 29, 2022 117.36 118.36 116.74 117.66 392,196 -0.02(-0.02%)
Aug 26, 2022 121.09 121.47 117.32 117.68 488,292 -2.88(-2.38%)
Aug 25, 2022 119.78 120.71 119.38 120.56 251,228 +0.78(+0.65%)
Aug 24, 2022 118.93 120.86 118.93 119.77 539,649 +0.52(+0.43%)
Aug 23, 2022 120.76 122.23 118.68 119.25 369,931 -1.44(-1.19%)
Aug 22, 2022 120.09 123.22 119.89 120.69 550,335 -0.34(-0.28%)
Aug 19, 2022 123.75 123.75 120.29 121.03 2,347,360 -2.48(-2.01%)
Aug 18, 2022 121.30 123.80 121.24 123.52 759,042 +2.70(+2.23%)
Aug 17, 2022 116.97 120.83 116.97 120.82 607,737 +3.56(+3.04%)
Aug 16, 2022 116.17 117.62 116.17 117.26 519,182 +0.56(+0.48%)
Aug 15, 2022 115.45 118.22 115.45 116.70 447,024 -0.28(-0.24%)
Aug 12, 2022 115.38 117.09 114.34 116.99 574,853 +2.09(+1.82%)
Aug 11, 2022 115.83 117.18 114.78 114.89 497,879 -0.94(-0.81%)
Aug 10, 2022 115.98 116.57 115.16 115.83 643,135 -0.28(-0.24%)
Aug 09, 2022 116.17 116.76 115.71 116.12 381,350 -0.06(-0.05%)
Aug 08, 2022 118.66 118.66 116.03 116.17 393,086 -1.63(-1.39%)
Aug 05, 2022 117.05 118.22 116.05 117.81 454,737 +1.36(+1.17%)
Aug 04, 2022 114.90 116.66 114.54 116.45 552,347 +1.21(+1.05%)
Aug 03, 2022 115.27 115.72 114.18 115.24 646,787 +0.20(+0.18%)
Aug 02, 2022 113.40 115.75 112.32 115.03 886,007 +1.09(+0.95%)
Aug 01, 2022 120.29 120.29 113.08 113.95 1,480,944 -6.70(-5.55%)
Jul 29, 2022 122.12 122.42 118.36 120.64 1,147,953 -2.24(-1.82%)
Jul 28, 2022 122.11 124.06 121.83 122.88 936,097 +0.51(+0.42%)
Jul 27, 2022 121.85 123.03 120.69 122.37 601,180 +0.07(+0.06%)
Jul 26, 2022 120.00 123.05 120.00 122.31 817,202 +0.32(+0.26%)
Jul 25, 2022 120.28 122.07 120.28 121.98 447,309 +1.00(+0.82%)
Jul 22, 2022 120.92 121.79 120.28 120.99 407,576 -0.26(-0.22%)
Jul 21, 2022 119.78 121.34 119.18 121.25 450,845 +2.17(+1.82%)
Jul 20, 2022 119.65 120.64 118.34 119.08 605,609 -0.08(-0.07%)
Jul 19, 2022 118.83 120.33 118.15 119.16 1,060,121 +3.60(+3.11%)
Jul 18, 2022 116.41 117.94 115.41 115.56 632,919 -0.78(-0.67%)
Jul 15, 2022 116.93 117.23 115.74 116.34 522,911 +1.03(+0.89%)
Jul 14, 2022 114.29 115.36 113.25 115.31 393,706 -0.18(-0.15%)
Jul 13, 2022 117.22 118.12 115.45 115.49 708,835 -1.97(-1.67%)
Jul 12, 2022 119.07 120.22 116.49 117.46 610,887 -1.13(-0.96%)
Jul 11, 2022 115.59 118.85 115.44 118.59 479,628 +2.71(+2.34%)
Jul 08, 2022 117.45 117.52 115.80 115.88 321,126 -0.66(-0.57%)
Jul 07, 2022 115.11 116.66 115.11 116.55 385,992 +1.43(+1.24%)
Jul 06, 2022 115.31 116.93 114.83 115.12 683,545 +0.28(+0.25%)
Jul 05, 2022 111.66 114.93 110.60 114.83 549,331 +2.70(+2.41%)
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.