Skip to main content

CBOE Global Markets Inc (NY: CBOE )

128.33 +1.51 (+1.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 114.21 118.00 113.60 114.42 1,001,262 -0.27(-0.24%)
Mar 30, 2022 114.31 115.83 113.48 114.69 497,283 -0.09(-0.08%)
Mar 29, 2022 114.74 114.78 112.39 114.78 666,950 +1.84(+1.63%)
Mar 28, 2022 115.15 115.20 110.75 112.94 514,150 -1.79(-1.56%)
Mar 25, 2022 114.12 115.64 113.01 114.73 634,417 +1.03(+0.91%)
Mar 24, 2022 115.28 115.45 113.05 113.70 667,016 -1.59(-1.38%)
Mar 23, 2022 118.98 119.35 114.98 115.29 452,385 -4.17(-3.49%)
Mar 22, 2022 116.44 120.21 116.44 119.46 520,385 +3.44(+2.97%)
Mar 21, 2022 117.04 118.54 115.09 116.02 582,847 -0.78(-0.67%)
Mar 18, 2022 118.42 119.44 116.80 116.80 926,483 -0.84(-0.71%)
Mar 17, 2022 114.82 119.33 114.35 117.64 669,563 +2.41(+2.09%)
Mar 16, 2022 114.65 115.89 113.53 115.23 745,802 +0.90(+0.79%)
Mar 15, 2022 113.21 114.75 111.76 114.33 874,094 +0.61(+0.54%)
Mar 14, 2022 114.94 116.36 113.08 113.72 713,011 -0.28(-0.25%)
Mar 11, 2022 114.25 116.13 114.00 114.00 503,471 -0.12(-0.11%)
Mar 10, 2022 113.60 114.24 112.28 114.12 330,023 -0.96(-0.83%)
Mar 09, 2022 115.65 116.27 113.69 115.08 633,237 +1.39(+1.22%)
Mar 08, 2022 116.81 117.59 113.60 113.69 473,693 -2.73(-2.34%)
Mar 07, 2022 120.95 120.95 116.32 116.42 546,088 -4.10(-3.40%)
Mar 04, 2022 116.60 120.79 115.05 120.52 661,254 +3.18(+2.71%)
Mar 03, 2022 118.99 119.54 116.63 117.34 988,099 -1.30(-1.10%)
Mar 02, 2022 118.54 118.76 117.07 118.64 663,050 +1.44(+1.23%)
Mar 01, 2022 116.91 118.65 116.14 117.20 649,823 -0.09(-0.08%)
Feb 28, 2022 116.28 117.81 115.00 117.29 1,143,815 -0.15(-0.13%)
Feb 25, 2022 117.46 117.50 115.75 117.44 563,950 +0.17(+0.14%)
Feb 24, 2022 113.39 117.41 112.24 117.27 751,778 +2.73(+2.38%)
Feb 23, 2022 116.11 116.95 114.45 114.54 561,337 -1.93(-1.66%)
Feb 22, 2022 118.18 118.92 115.50 116.47 841,048 -2.34(-1.97%)
Feb 18, 2022 118.81 0 +0.38(+0.32%)
Feb 17, 2022 120.15 121.43 118.43 118.43 599,041 -2.79(-2.30%)
Feb 16, 2022 121.77 122.59 120.71 121.22 491,162 -0.59(-0.48%)
Feb 15, 2022 121.15 122.50 120.58 121.81 586,277 +1.23(+1.02%)
Feb 14, 2022 120.37 121.41 118.96 120.58 584,518 +0.29(+0.24%)
Feb 11, 2022 124.00 124.00 119.75 120.29 711,661 -0.81(-0.67%)
Feb 10, 2022 120.06 124.39 119.55 121.10 769,347 -0.20(-0.16%)
Feb 09, 2022 124.43 125.21 120.70 121.30 739,396 -1.29(-1.05%)
Feb 08, 2022 120.92 122.59 118.59 122.59 649,772 +2.64(+2.20%)
Feb 07, 2022 121.33 121.73 119.14 119.95 509,712 -0.30(-0.25%)
Feb 04, 2022 115.10 120.70 114.00 120.25 1,126,351 +3.57(+3.06%)
Feb 03, 2022 118.94 116.14 116.68 612,770 -3.32(-2.77%)
Feb 02, 2022 118.35 120.17 118.05 120.00 558,829 +1.11(+0.93%)
Feb 01, 2022 118.97 119.16 117.27 118.89 429,950 +0.36(+0.30%)
Jan 31, 2022 115.35 118.53 118.53 717,412 +2.21(+1.90%)
Jan 28, 2022 114.11 116.07 112.67 116.32 481,966 +1.57(+1.37%)
Jan 27, 2022 115.87 117.92 114.75 114.75 422,345 -0.10(-0.09%)
Jan 26, 2022 115.64 117.87 113.93 114.85 657,081 -0.76(-0.66%)
Jan 25, 2022 117.67 117.77 114.36 115.61 558,516 -2.49(-2.11%)
Jan 24, 2022 118.41 118.41 113.10 118.10 789,218 +0.01(+0.01%)
Jan 21, 2022 121.01 121.32 118.09 118.09 659,861 -2.26(-1.88%)
Jan 20, 2022 117.20 122.14 116.28 120.35 469,721 +0.06(+0.05%)
Jan 19, 2022 119.87 121.24 119.27 120.29 510,894 +0.99(+0.83%)
Jan 18, 2022 117.03 120.14 115.78 119.30 704,546 +1.14(+0.96%)
Jan 14, 2022 118.16 0 -2.20(-1.83%)
Jan 13, 2022 124.42 124.72 120.36 120.36 510,481 -4.22(-3.39%)
Jan 12, 2022 126.58 127.00 123.56 124.58 366,443 -1.36(-1.08%)
Jan 11, 2022 121.53 125.94 121.16 125.94 513,265 +3.27(+2.67%)
Jan 10, 2022 124.18 124.68 120.54 122.67 675,097 -1.50(-1.21%)
Jan 07, 2022 125.08 125.37 123.25 124.17 535,884 -1.31(-1.04%)
Jan 06, 2022 124.05 126.00 123.17 125.48 399,957 +0.99(+0.80%)
Jan 05, 2022 126.79 126.79 124.01 124.49 472,697 -1.24(-0.99%)
Jan 04, 2022 126.79 129.21 124.78 125.73 918,450 -2.73(-2.13%)
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.