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 (%)
Mar 29, 2019 92.95 94.05 92.95 93.99 675,354 +1.26(+1.36%)
Mar 28, 2019 93.22 93.27 91.92 92.73 644,764 -0.12(-0.13%)
Mar 27, 2019 93.08 93.31 92.05 92.85 668,341 -0.48(-0.52%)
Mar 26, 2019 93.55 93.77 91.65 93.33 948,098 -0.47(-0.50%)
Mar 25, 2019 93.98 94.69 93.40 93.80 837,839 -0.19(-0.20%)
Mar 22, 2019 92.88 94.25 91.70 93.99 973,988 +0.72(+0.77%)
Mar 21, 2019 93.44 94.57 92.77 93.27 563,498 +0.02(+0.02%)
Mar 20, 2019 94.34 95.57 93.08 93.25 671,246 -0.81(-0.86%)
Mar 19, 2019 94.54 95.45 93.82 94.06 726,267 -0.32(-0.33%)
Mar 18, 2019 95.36 96.57 94.38 94.38 726,110 -1.21(-1.27%)
Mar 15, 2019 94.13 96.53 93.05 95.59 1,712,399 +1.77(+1.88%)
Mar 14, 2019 94.51 94.63 93.06 93.82 680,432 -0.56(-0.59%)
Mar 13, 2019 94.48 94.90 93.09 94.38 950,496 +0.17(+0.18%)
Mar 12, 2019 93.32 94.41 93.10 94.21 779,592 +1.14(+1.23%)
Mar 11, 2019 91.75 93.46 90.86 93.07 868,829 +2.14(+2.35%)
Mar 08, 2019 91.48 91.48 88.17 90.93 1,314,762 -0.39(-0.43%)
Mar 07, 2019 93.52 93.82 90.91 91.32 1,166,238 -2.04(-2.18%)
Mar 06, 2019 95.03 95.44 93.10 93.36 732,917 -2.08(-2.18%)
Mar 05, 2019 96.53 96.86 94.96 95.44 927,556 -0.62(-0.65%)
Mar 04, 2019 94.73 96.12 94.17 96.06 866,330 +1.32(+1.39%)
Mar 01, 2019 94.69 96.00 93.99 94.74 796,696 +0.29(+0.30%)
Feb 28, 2019 92.28 94.70 92.28 94.45 1,103,065 +2.04(+2.21%)
Feb 27, 2019 92.65 93.24 91.95 92.42 716,058 -0.74(-0.79%)
Feb 26, 2019 94.05 94.24 93.15 93.15 779,794 -0.49(-0.52%)
Feb 25, 2019 97.18 97.60 93.63 93.64 1,727,818 -1.18(-1.24%)
Feb 22, 2019 92.94 94.88 92.94 94.82 1,111,378 +1.73(+1.86%)
Feb 21, 2019 93.56 94.53 92.51 93.09 1,070,974 -0.30(-0.33%)
Feb 20, 2019 92.01 93.50 91.53 93.40 733,964 +0.97(+1.05%)
Feb 19, 2019 92.28 93.78 91.56 92.42 993,911 +0.61(+0.66%)
Feb 15, 2019 92.13 92.22 90.70 91.82 741,665 +0.88(+0.97%)
Feb 14, 2019 93.58 93.72 90.76 90.93 756,532 -2.32(-2.48%)
Feb 13, 2019 92.31 94.36 92.12 93.25 646,547 +0.98(+1.06%)
Feb 12, 2019 92.55 94.10 92.21 92.27 723,446 -0.12(-0.13%)
Feb 11, 2019 93.30 93.95 92.27 92.39 1,049,750 -0.52(-0.56%)
Feb 08, 2019 93.15 95.21 90.50 92.91 1,184,016 -0.34(-0.37%)
Feb 07, 2019 92.80 93.32 91.34 93.25 904,508 -0.04(-0.04%)
Feb 06, 2019 93.46 94.61 92.36 93.29 780,035 -0.06(-0.06%)
Feb 05, 2019 92.31 93.46 91.17 93.35 803,670 +1.36(+1.48%)
Feb 04, 2019 92.33 92.78 90.45 91.98 562,232 -0.33(-0.36%)
Feb 01, 2019 91.19 92.43 91.10 92.32 487,584 +0.77(+0.84%)
Jan 31, 2019 91.84 91.84 89.93 91.55 875,231 -0.25(-0.27%)
Jan 30, 2019 93.31 94.22 91.22 91.80 732,131 -1.98(-2.11%)
Jan 29, 2019 94.76 95.13 93.00 93.78 700,965 -1.17(-1.23%)
Jan 28, 2019 93.93 95.21 93.48 94.95 469,832 +0.69(+0.73%)
Jan 25, 2019 95.18 95.18 93.37 94.26 756,947 -0.06(-0.06%)
Jan 24, 2019 96.19 96.67 94.22 94.32 615,771 -2.08(-2.16%)
Jan 23, 2019 95.48 96.56 94.76 96.40 808,381 +0.93(+0.98%)
Jan 22, 2019 93.51 95.91 93.51 95.47 906,906 +2.13(+2.28%)
Jan 18, 2019 93.62 94.34 92.27 93.34 1,093,142 +1.53(+1.67%)
Jan 17, 2019 90.81 92.21 90.11 91.81 467,761 +0.55(+0.60%)
Jan 16, 2019 90.90 93.92 90.29 91.26 712,275 +0.25(+0.27%)
Jan 15, 2019 90.81 91.95 90.40 91.01 618,315 +0.51(+0.56%)
Jan 14, 2019 89.32 90.71 88.92 90.50 714,370 +0.79(+0.89%)
Jan 11, 2019 90.30 90.90 89.05 89.71 690,625 -0.16(-0.17%)
Jan 10, 2019 90.42 91.13 87.89 89.86 758,408 -1.23(-1.35%)
Jan 09, 2019 92.37 94.12 90.86 91.09 511,230 -0.71(-0.77%)
Jan 08, 2019 95.52 96.15 90.45 91.80 1,094,772 -2.97(-3.14%)
Jan 07, 2019 93.74 96.53 92.50 94.77 1,062,926 -1.78(-1.84%)
Jan 04, 2019 96.49 97.64 95.19 96.55 647,225 +2.72(+2.90%)
Jan 03, 2019 93.25 95.81 93.25 93.83 766,580 -0.29(-0.31%)
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.