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 (%)
Dec 31, 2021 129.78 130.87 129.40 130.40 198,223 +1.14(+0.88%)
Dec 30, 2021 128.64 130.25 128.54 129.26 231,457 +0.26(+0.20%)
Dec 29, 2021 131.19 131.19 128.42 129.00 194,460 -1.17(-0.90%)
Dec 28, 2021 129.40 132.00 129.40 130.17 251,922 +0.37(+0.29%)
Dec 27, 2021 128.18 129.80 127.75 129.80 322,433 +0.80(+0.62%)
Dec 23, 2021 129.87 131.00 129.00 129.00 316,113 -0.19(-0.15%)
Dec 22, 2021 125.92 129.32 125.37 129.19 543,055 +3.27(+2.60%)
Dec 21, 2021 127.99 127.99 125.70 125.92 690,001 -0.05(-0.04%)
Dec 20, 2021 127.83 128.36 124.33 125.97 501,330 -2.28(-1.78%)
Dec 17, 2021 131.89 132.05 128.10 128.25 844,780 -3.80(-2.88%)
Dec 16, 2021 130.86 132.21 129.31 132.05 504,049 +2.19(+1.69%)
Dec 15, 2021 129.13 130.90 127.21 129.86 531,539 +1.43(+1.11%)
Dec 14, 2021 129.92 130.85 128.43 128.43 524,899 -2.26(-1.73%)
Dec 13, 2021 132.71 132.71 129.26 130.69 373,828 -1.36(-1.03%)
Dec 10, 2021 129.00 133.02 128.76 132.05 500,698 +3.01(+2.33%)
Dec 09, 2021 131.96 132.34 128.18 129.04 534,649 -2.32(-1.77%)
Dec 08, 2021 131.02 132.15 129.93 131.36 516,984 +0.39(+0.30%)
Dec 07, 2021 132.00 132.90 128.47 130.97 641,522 -0.23(-0.18%)
Dec 06, 2021 129.53 131.54 128.39 131.20 538,927 +2.12(+1.64%)
Dec 03, 2021 130.07 130.27 126.89 129.08 517,902 -0.70(-0.54%)
Dec 02, 2021 126.82 130.59 126.82 129.78 598,109 +2.69(+2.12%)
Dec 01, 2021 128.64 131.01 126.81 127.09 690,772 -1.85(-1.43%)
Nov 30, 2021 127.78 130.17 126.73 128.94 2,419,523 -0.76(-0.59%)
Nov 29, 2021 130.10 130.99 128.39 129.70 673,936 +0.82(+0.64%)
Nov 26, 2021 130.49 131.69 128.55 128.88 466,058 -2.08(-1.59%)
Nov 24, 2021 128.70 132.15 128.26 130.96 774,590 +1.97(+1.53%)
Nov 23, 2021 126.60 130.09 125.03 128.99 708,624 +2.13(+1.68%)
Nov 22, 2021 129.30 130.98 126.71 126.86 567,399 -2.61(-2.02%)
Nov 19, 2021 129.51 131.34 128.38 129.48 649,080 -0.03(-0.02%)
Nov 18, 2021 129.50 130.04 129.32 129.51 570,767 +0.02(+0.02%)
Nov 17, 2021 132.00 132.30 128.69 129.49 421,071 -2.52(-1.91%)
Nov 16, 2021 131.28 134.31 131.00 132.01 448,175 +1.01(+0.77%)
Nov 15, 2021 131.69 132.28 131.00 131.00 609,797 +0.04(+0.03%)
Nov 12, 2021 129.83 132.50 129.73 130.96 460,347 +1.76(+1.36%)
Nov 11, 2021 128.76 129.76 126.42 129.20 495,320 +1.34(+1.05%)
Nov 10, 2021 131.49 127.86 774,529 -3.36(-2.56%)
Nov 09, 2021 134.22 134.24 130.59 131.22 626,082 -2.55(-1.91%)
Nov 08, 2021 133.98 134.84 130.32 133.77 449,307 +0.50(+0.38%)
Nov 05, 2021 132.03 133.36 131.61 133.27 340,950 +0.75(+0.57%)
Nov 04, 2021 133.37 135.65 131.14 132.52 559,544 -2.16(-1.60%)
Nov 03, 2021 134.07 135.07 132.38 134.68 480,107 -0.39(-0.29%)
Nov 02, 2021 134.18 135.49 132.22 135.07 529,220 +1.40(+1.05%)
Nov 01, 2021 133.15 133.67 131.14 133.67 469,531 +1.73(+1.31%)
Oct 29, 2021 130.51 134.25 129.62 131.94 749,848 +0.77(+0.59%)
Oct 28, 2021 130.28 131.82 128.53 131.17 539,565 +1.03(+0.79%)
Oct 27, 2021 131.65 132.52 129.79 130.14 710,399 -1.12(-0.85%)
Oct 26, 2021 130.10 131.92 131.26 369,025 +1.86(+1.44%)
Oct 25, 2021 130.00 131.49 128.22 129.40 363,928 +0.06(+0.05%)
Oct 22, 2021 126.15 129.34 125.43 129.34 483,327 +2.25(+1.77%)
Oct 21, 2021 127.99 127.99 125.69 127.09 389,825 +0.06(+0.05%)
Oct 20, 2021 126.01 127.39 125.35 127.03 468,969 +1.15(+0.91%)
Oct 19, 2021 128.00 128.98 125.64 125.88 365,980 -1.37(-1.08%)
Oct 18, 2021 126.04 127.25 125.19 127.25 313,802 +1.71(+1.36%)
Oct 15, 2021 126.88 126.99 124.32 125.54 380,757 -1.05(-0.83%)
Oct 14, 2021 125.13 126.73 124.88 126.59 240,759 +1.63(+1.30%)
Oct 13, 2021 125.36 125.69 123.47 124.96 247,083 -0.24(-0.19%)
Oct 12, 2021 125.12 127.53 124.15 125.20 357,566 +0.05(+0.04%)
Oct 11, 2021 125.71 128.89 124.78 125.15 318,195 -1.22(-0.97%)
Oct 08, 2021 124.79 126.64 123.88 126.37 398,049 +1.36(+1.09%)
Oct 07, 2021 124.12 126.00 123.17 125.01 441,186 +3.32(+2.73%)
Oct 06, 2021 120.49 123.08 119.12 121.69 762,456 +0.85(+0.70%)
Oct 05, 2021 123.26 125.82 120.95 120.84 685,473 -2.57(-2.08%)
Oct 04, 2021 123.62 125.47 122.17 123.41 369,523 -0.03(-0.02%)
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.