Skip to main content

CBOE Global Markets Inc (NY: CBOE )

183.73 +3.56 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 87.39 87.88 85.54 87.70 1,114,100 +0.81(+0.93%)
Jul 30, 2020 87.80 89.33 86.89 86.89 911,653 -2.25(-2.52%)
Jul 29, 2020 87.64 89.50 86.74 89.14 569,928 +1.71(+1.96%)
Jul 28, 2020 87.78 89.46 87.30 87.43 698,845 +0.10(+0.11%)
Jul 27, 2020 89.34 90.00 87.22 87.33 771,827 -2.13(-2.38%)
Jul 24, 2020 90.45 91.14 88.96 89.46 722,400 -1.75(-1.92%)
Jul 23, 2020 91.49 92.79 90.58 91.21 868,006 -0.44(-0.48%)
Jul 22, 2020 93.55 93.55 90.91 91.65 836,797 -1.47(-1.58%)
Jul 21, 2020 95.00 95.02 92.74 93.12 684,258 -0.20(-0.21%)
Jul 20, 2020 92.68 94.93 92.01 93.32 674,073 +0.66(+0.71%)
Jul 17, 2020 93.28 93.79 92.08 92.66 410,100 -0.25(-0.27%)
Jul 16, 2020 94.48 94.48 91.82 92.91 378,349 -1.13(-1.20%)
Jul 15, 2020 91.88 94.13 91.33 94.04 615,518 +3.43(+3.79%)
Jul 14, 2020 91.76 92.10 89.98 90.61 706,003 -0.88(-0.96%)
Jul 13, 2020 92.49 93.78 91.03 91.49 507,307 -0.06(-0.07%)
Jul 10, 2020 90.35 91.84 90.12 91.55 828,800 +1.36(+1.51%)
Jul 09, 2020 92.98 93.08 89.67 90.19 1,097,591 -2.82(-3.03%)
Jul 08, 2020 93.36 93.81 92.29 93.01 779,049 -0.70(-0.75%)
Jul 07, 2020 93.12 94.48 92.58 93.71 590,834 -1.29(-1.36%)
Jul 06, 2020 96.49 96.62 94.84 95.00 540,870 -0.09(-0.09%)
Jul 02, 2020 97.79 97.79 94.22 95.09 658,100 -1.37(-1.42%)
Jul 01, 2020 93.45 97.39 93.08 96.46 1,077,952 +3.18(+3.41%)
Jun 30, 2020 91.96 93.38 90.86 93.28 1,048,401 +0.47(+0.51%)
Jun 29, 2020 92.81 93.90 91.25 92.81 862,272 +1.30(+1.42%)
Jun 26, 2020 94.02 94.13 91.25 91.51 1,363,000 -3.58(-3.76%)
Jun 25, 2020 93.82 95.24 93.02 95.09 770,535 +1.33(+1.42%)
Jun 24, 2020 94.78 96.24 93.65 93.76 889,782 -2.00(-2.09%)
Jun 23, 2020 97.90 98.51 95.68 95.76 1,040,278 -4.29(-4.29%)
Jun 22, 2020 98.62 100.29 98.10 100.05 583,803 +1.30(+1.32%)
Jun 19, 2020 102.48 102.49 98.70 98.75 860,600 -1.50(-1.50%)
Jun 18, 2020 100.32 102.27 99.95 100.25 395,453 -0.79(-0.78%)
Jun 17, 2020 102.32 102.87 99.91 101.04 583,854 -0.41(-0.40%)
Jun 16, 2020 102.82 103.28 100.16 101.45 597,999 +0.35(+0.35%)
Jun 15, 2020 98.26 101.55 97.26 101.10 569,608 +1.20(+1.20%)
Jun 12, 2020 99.00 99.91 97.29 99.90 865,100 +2.90(+2.99%)
Jun 11, 2020 101.28 101.36 96.67 97.00 1,271,618 -4.37(-4.31%)
Jun 10, 2020 103.59 103.80 99.67 101.37 1,092,220 -1.68(-1.63%)
Jun 09, 2020 103.01 103.18 101.04 103.05 584,352 -0.38(-0.37%)
Jun 08, 2020 98.00 103.60 98.00 103.43 1,171,231 +5.59(+5.71%)
Jun 05, 2020 102.15 102.49 97.70 97.84 2,019,900 -3.19(-3.16%)
Jun 04, 2020 104.00 104.00 100.66 101.03 626,723 -2.97(-2.86%)
Jun 03, 2020 103.33 104.75 102.02 104.00 906,577 +1.32(+1.29%)
Jun 02, 2020 105.00 105.00 101.90 102.68 525,255 -2.40(-2.28%)
Jun 01, 2020 106.61 107.11 103.89 105.08 534,241 -1.38(-1.30%)
May 29, 2020 102.74 106.46 102.55 106.46 927,500 +3.83(+3.73%)
May 28, 2020 103.00 103.34 102.05 102.63 610,663 +0.33(+0.32%)
May 27, 2020 102.69 102.97 100.77 102.30 843,851 +1.24(+1.22%)
May 26, 2020 100.37 102.14 100.09 101.06 566,721 +2.10(+2.12%)
May 22, 2020 97.60 99.24 96.16 98.96 425,090 +1.33(+1.36%)
May 21, 2020 99.57 101.59 95.42 97.64 813,816 -2.50(-2.50%)
May 20, 2020 98.86 101.19 98.86 100.14 375,764 +1.55(+1.57%)
May 19, 2020 100.95 102.64 98.58 98.59 631,569 -3.81(-3.72%)
May 18, 2020 101.29 103.88 100.70 102.40 426,675 +2.87(+2.88%)
May 15, 2020 97.33 100.11 96.95 99.53 623,787 +0.54(+0.54%)
May 14, 2020 97.30 99.20 95.51 98.99 433,292 +1.28(+1.31%)
May 13, 2020 97.74 99.55 96.20 97.72 968,363 +0.16(+0.16%)
May 12, 2020 99.54 101.18 97.45 97.56 578,076 -1.97(-1.98%)
May 11, 2020 99.61 100.65 98.66 99.53 900,318 -0.30(-0.30%)
May 08, 2020 100.09 101.92 98.48 99.83 504,167 +0.72(+0.72%)
May 07, 2020 98.27 100.55 97.98 99.11 680,909 +1.97(+2.03%)
May 06, 2020 100.23 100.28 97.01 97.14 899,156 -1.45(-1.48%)
May 05, 2020 94.28 99.39 93.47 98.59 637,664 +4.47(+4.75%)
May 04, 2020 91.71 94.62 91.71 94.12 1,538,075 +0.44(+0.47%)
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.