Skip to main content

CBOE Global Markets Inc (NY: CBOE )

210.66 -2.99 (-1.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 116.50 117.37 115.05 115.24 849,699 -0.35(-0.31%)
Sep 29, 2022 116.24 116.44 114.69 115.59 542,321 -0.62(-0.53%)
Sep 28, 2022 115.12 116.84 114.65 116.21 550,949 +1.36(+1.19%)
Sep 27, 2022 115.34 117.49 113.45 114.84 527,034 +0.55(+0.48%)
Sep 26, 2022 113.75 115.52 113.29 114.30 498,973 +0.28(+0.24%)
Sep 23, 2022 115.67 115.91 113.06 114.02 514,260 -1.46(-1.27%)
Sep 22, 2022 115.86 116.41 114.37 115.48 346,440 -0.44(-0.38%)
Sep 21, 2022 117.00 119.34 115.89 115.92 420,244 -1.34(-1.15%)
Sep 20, 2022 118.06 118.10 115.98 117.27 395,598 -1.18(-0.99%)
Sep 19, 2022 118.03 118.93 116.59 118.45 456,972 +0.09(+0.08%)
Sep 16, 2022 116.85 118.94 115.65 118.36 1,157,006 +1.38(+1.18%)
Sep 15, 2022 122.44 122.44 116.71 116.97 741,007 -2.24(-1.88%)
Sep 14, 2022 119.05 119.53 118.26 119.21 733,076 +0.48(+0.41%)
Sep 13, 2022 120.83 121.31 118.59 118.73 662,728 -2.75(-2.26%)
Sep 12, 2022 121.59 122.71 121.33 121.48 383,843 -0.23(-0.19%)
Sep 09, 2022 121.66 122.01 121.06 121.72 359,163 -0.14(-0.11%)
Sep 08, 2022 121.52 122.44 120.01 121.86 494,106 +0.41(+0.34%)
Sep 07, 2022 118.52 122.43 118.35 121.44 522,121 +2.16(+1.81%)
Sep 06, 2022 121.16 121.16 118.22 119.28 381,351 +1.65(+1.40%)
Sep 02, 2022 119.37 120.40 117.50 117.63 576,795 -1.39(-1.17%)
Sep 01, 2022 115.66 119.12 115.07 119.03 625,147 +3.20(+2.76%)
Aug 31, 2022 116.93 117.92 115.70 115.83 715,321 +0.19(+0.16%)
Aug 30, 2022 117.65 118.13 115.64 115.64 840,702 -2.01(-1.71%)
Aug 29, 2022 117.35 118.36 116.73 117.65 392,225 -0.02(-0.02%)
Aug 26, 2022 121.08 121.47 117.31 117.67 488,328 -2.88(-2.38%)
Aug 25, 2022 119.77 120.70 119.37 120.55 251,247 +0.78(+0.65%)
Aug 24, 2022 118.92 120.85 118.92 119.77 539,689 +0.52(+0.44%)
Aug 23, 2022 120.75 122.22 118.67 119.25 369,958 -1.44(-1.19%)
Aug 22, 2022 120.08 123.21 119.88 120.68 550,376 -0.34(-0.28%)
Aug 19, 2022 123.74 123.74 120.28 121.03 2,347,534 -2.48(-2.01%)
Aug 18, 2022 121.29 123.79 121.23 123.51 759,098 +2.70(+2.23%)
Aug 17, 2022 116.96 120.82 116.96 120.81 607,782 +3.56(+3.04%)
Aug 16, 2022 116.17 117.61 116.17 117.25 519,221 +0.56(+0.48%)
Aug 15, 2022 115.44 118.21 115.44 116.69 447,057 -0.28(-0.24%)
Aug 12, 2022 115.37 117.08 114.33 116.98 574,895 +2.09(+1.82%)
Aug 11, 2022 115.82 117.17 114.77 114.89 497,916 -0.94(-0.81%)
Aug 10, 2022 115.97 116.56 115.15 115.82 643,183 -0.28(-0.24%)
Aug 09, 2022 116.16 116.75 115.70 116.11 381,378 -0.06(-0.05%)
Aug 08, 2022 118.65 118.65 116.02 116.17 393,116 -1.63(-1.39%)
Aug 05, 2022 117.04 118.22 116.04 117.80 454,771 +1.36(+1.17%)
Aug 04, 2022 114.89 116.66 114.53 116.44 552,388 +1.21(+1.05%)
Aug 03, 2022 115.26 115.72 114.17 115.23 646,835 +0.21(+0.18%)
Aug 02, 2022 113.39 115.75 112.31 115.02 886,072 +1.09(+0.95%)
Aug 01, 2022 120.28 120.28 113.07 113.94 1,481,054 -6.70(-5.55%)
Jul 29, 2022 122.11 122.41 118.35 120.64 1,148,038 -2.24(-1.82%)
Jul 28, 2022 122.10 124.05 121.82 122.87 936,167 +0.51(+0.42%)
Jul 27, 2022 121.84 123.03 120.68 122.36 601,224 +0.07(+0.06%)
Jul 26, 2022 119.99 123.05 119.99 122.30 817,262 +0.32(+0.26%)
Jul 25, 2022 120.27 122.06 120.27 121.97 447,342 +1.00(+0.82%)
Jul 22, 2022 120.91 121.78 120.27 120.98 407,606 -0.26(-0.22%)
Jul 21, 2022 119.77 121.33 119.17 121.24 450,879 +2.17(+1.82%)
Jul 20, 2022 119.64 120.64 118.33 119.07 605,654 -0.08(-0.07%)
Jul 19, 2022 118.83 120.32 118.14 119.15 1,060,200 +3.60(+3.11%)
Jul 18, 2022 116.40 117.93 115.40 115.55 632,966 -0.78(-0.67%)
Jul 15, 2022 116.92 117.22 115.73 116.33 522,950 +1.03(+0.89%)
Jul 14, 2022 114.28 115.36 113.24 115.31 393,735 -0.18(-0.15%)
Jul 13, 2022 117.21 118.11 115.44 115.48 708,888 -1.97(-1.67%)
Jul 12, 2022 119.06 120.21 116.48 117.45 610,932 -1.13(-0.96%)
Jul 11, 2022 115.58 118.84 115.43 118.58 479,663 +2.71(+2.34%)
Jul 08, 2022 117.44 117.52 115.80 115.87 321,149 -0.66(-0.57%)
Jul 07, 2022 115.10 116.66 115.10 116.54 386,021 +1.43(+1.24%)
Jul 06, 2022 115.31 116.92 114.83 115.11 683,596 +0.28(+0.25%)
Jul 05, 2022 111.65 114.92 110.59 114.83 549,371 +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.