Skip to main content

CBOE Global Markets Inc (NY: CBOE )

206.08 -4.58 (-2.17%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 92.74 95.08 92.45 94.60 677,290 +1.43(+1.53%)
Mar 30, 2021 94.70 95.60 92.69 93.17 557,973 -1.88(-1.98%)
Mar 29, 2021 94.02 95.24 93.06 95.05 633,354 +1.38(+1.47%)
Mar 26, 2021 95.18 95.71 92.28 93.67 1,028,709 -1.18(-1.24%)
Mar 25, 2021 98.95 99.17 94.54 94.85 1,029,607 -3.94(-3.99%)
Mar 24, 2021 97.78 99.39 97.52 98.79 513,373 +1.35(+1.39%)
Mar 23, 2021 96.18 97.74 95.53 97.44 547,014 +0.63(+0.65%)
Mar 22, 2021 97.00 97.28 95.61 96.81 624,896 -1.04(-1.06%)
Mar 19, 2021 98.58 99.23 97.31 97.84 1,591,938 -0.32(-0.32%)
Mar 18, 2021 99.43 100.77 98.16 98.16 499,153 -1.33(-1.34%)
Mar 17, 2021 99.29 100.78 98.76 99.49 539,486 +0.58(+0.58%)
Mar 16, 2021 100.40 100.99 98.35 98.92 399,975 -1.54(-1.54%)
Mar 15, 2021 99.41 100.65 98.60 100.46 393,473 +0.44(+0.44%)
Mar 12, 2021 99.74 100.02 98.62 100.02 508,773 +1.61(+1.64%)
Mar 11, 2021 98.92 99.45 97.19 98.41 387,863 -0.80(-0.80%)
Mar 10, 2021 101.70 101.70 98.06 99.20 460,320 -0.25(-0.25%)
Mar 09, 2021 101.00 102.09 98.40 99.45 707,859 -1.56(-1.55%)
Mar 08, 2021 101.51 102.49 99.03 101.02 714,311 +0.71(+0.71%)
Mar 05, 2021 93.55 102.45 93.55 100.31 1,846,481 +6.15(+6.54%)
Mar 04, 2021 93.42 95.91 93.01 94.15 755,114 +2.11(+2.29%)
Mar 03, 2021 94.20 94.90 92.04 92.04 758,003 -1.53(-1.64%)
Mar 02, 2021 95.92 97.01 93.46 93.58 884,783 -2.59(-2.69%)
Mar 01, 2021 95.93 98.10 94.26 96.16 927,190 +1.30(+1.37%)
Feb 26, 2021 95.13 96.39 93.12 94.86 1,023,388 -1.00(-1.04%)
Feb 25, 2021 95.84 97.36 95.63 95.86 720,793 +0.04(+0.04%)
Feb 24, 2021 93.49 97.61 93.23 95.82 1,142,088 +2.74(+2.94%)
Feb 23, 2021 91.36 93.39 90.12 93.08 908,756 +1.34(+1.46%)
Feb 22, 2021 91.79 93.04 90.94 91.74 798,701 -0.10(-0.11%)
Feb 19, 2021 95.57 96.14 91.75 91.85 1,270,730 -3.22(-3.38%)
Feb 18, 2021 91.09 96.55 90.76 95.07 1,608,537 +3.41(+3.72%)
Feb 17, 2021 92.06 92.78 90.94 91.66 918,977 -0.78(-0.85%)
Feb 16, 2021 86.48 92.56 86.04 92.44 1,876,494 +7.11(+8.33%)
Feb 12, 2021 84.00 85.41 83.05 85.33 849,597 +1.33(+1.58%)
Feb 11, 2021 86.33 86.33 83.98 84.00 715,955 -2.19(-2.54%)
Feb 10, 2021 87.82 88.26 85.90 86.19 725,237 -1.77(-2.01%)
Feb 09, 2021 88.23 88.68 86.95 87.95 763,479 +0.12(+0.14%)
Feb 08, 2021 86.77 88.14 84.91 87.83 1,323,607 +2.34(+2.74%)
Feb 05, 2021 88.85 89.86 85.04 85.49 1,796,202 -5.31(-5.85%)
Feb 04, 2021 90.71 92.29 89.98 90.80 726,223 -0.22(-0.24%)
Feb 03, 2021 91.68 93.71 90.50 91.02 676,468 -2.04(-2.20%)
Feb 02, 2021 91.62 94.18 91.62 93.06 956,401 +2.42(+2.68%)
Feb 01, 2021 87.97 90.65 87.72 90.64 715,568 +3.07(+3.51%)
Jan 29, 2021 88.28 88.54 86.07 87.56 663,964 -0.75(-0.85%)
Jan 28, 2021 87.35 90.03 86.93 88.32 676,533 +0.92(+1.05%)
Jan 27, 2021 90.90 91.23 86.90 87.40 1,135,565 -3.98(-4.36%)
Jan 26, 2021 90.76 92.26 90.04 91.38 663,002 +0.13(+0.15%)
Jan 25, 2021 90.87 91.52 89.35 91.25 484,610 +0.37(+0.41%)
Jan 22, 2021 91.65 91.65 90.62 90.88 502,530 -0.84(-0.92%)
Jan 21, 2021 92.87 93.02 90.58 91.72 574,251 -1.36(-1.46%)
Jan 20, 2021 92.97 93.96 92.80 93.07 764,646 +0.05(+0.05%)
Jan 19, 2021 92.40 94.09 92.10 93.02 723,042 +0.80(+0.87%)
Jan 15, 2021 91.76 92.33 91.03 92.22 606,346 +0.79(+0.87%)
Jan 14, 2021 93.19 93.25 90.44 91.43 925,085 -1.53(-1.64%)
Jan 13, 2021 96.24 96.90 92.78 92.96 1,182,808 -3.47(-3.60%)
Jan 12, 2021 95.46 96.98 95.03 96.43 755,878 +1.16(+1.22%)
Jan 11, 2021 94.23 95.43 92.65 95.27 783,916 +0.95(+1.00%)
Jan 08, 2021 92.39 94.66 92.33 94.32 744,733 +1.93(+2.09%)
Jan 07, 2021 91.08 92.55 90.99 92.39 729,353 +1.26(+1.38%)
Jan 06, 2021 89.35 91.13 88.15 91.13 963,443 +2.79(+3.16%)
Jan 05, 2021 88.93 89.54 87.86 88.35 632,005 -0.06(-0.06%)
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.