CBOE Global Markets Inc (NY: CBOE )

118.57 +5.15 (+4.54%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 116.23 116.73 113.42 113.42 1,031,834 -3.96(-3.37%)
Jun 17, 2021 115.63 117.46 115.63 117.38 736,425 +1.05(+0.90%)
Jun 16, 2021 115.24 116.80 114.16 116.33 536,639 +1.76(+1.54%)
Jun 15, 2021 115.00 116.00 114.22 114.57 472,724 -0.19(-0.17%)
Jun 14, 2021 113.77 114.79 113.77 114.76 390,069 +0.84(+0.74%)
Jun 11, 2021 113.09 114.44 112.59 113.92 412,138 +0.50(+0.44%)
Jun 10, 2021 113.83 113.85 113.01 113.42 423,171 -0.69(-0.60%)
Jun 09, 2021 112.11 114.30 111.84 114.11 552,543 +1.66(+1.48%)
Jun 08, 2021 112.00 115.33 111.24 112.45 873,384 +0.45(+0.40%)
Jun 07, 2021 111.67 112.16 111.11 112.00 526,242 +0.05(+0.04%)
Jun 04, 2021 112.86 112.86 111.39 111.95 519,811 -0.25(-0.22%)
Jun 03, 2021 113.12 113.12 111.64 112.20 547,244 -0.68(-0.60%)
Jun 02, 2021 110.62 112.96 109.88 112.88 446,333 +2.25(+2.03%)
Jun 01, 2021 112.46 113.13 110.08 110.63 320,566 -0.67(-0.60%)
May 28, 2021 110.17 112.07 109.43 111.30 533,216 +1.07(+0.97%)
May 27, 2021 110.45 110.95 109.38 110.23 549,605 -0.24(-0.22%)
May 26, 2021 110.11 111.76 109.68 110.47 439,694 +0.70(+0.64%)
May 25, 2021 111.12 111.63 109.06 109.77 484,562 -0.30(-0.27%)
May 24, 2021 112.59 112.65 110.02 110.07 452,373 -1.33(-1.19%)
May 21, 2021 111.38 112.92 110.63 111.40 351,588 -0.38(-0.34%)
May 20, 2021 110.53 113.42 110.53 111.78 271,293 +0.18(+0.16%)
May 19, 2021 109.42 113.06 108.28 111.60 723,164 +1.69(+1.54%)
May 18, 2021 112.37 112.37 109.91 109.91 556,138 -2.73(-2.42%)
May 17, 2021 113.95 113.95 112.04 112.64 316,470 -1.19(-1.05%)
May 14, 2021 113.47 115.45 112.64 113.83 556,416 +0.17(+0.15%)
May 13, 2021 112.00 116.39 111.49 113.66 828,015 +2.50(+2.25%)
May 12, 2021 108.98 111.92 108.37 111.16 676,352 +1.63(+1.49%)
May 11, 2021 110.73 110.94 109.03 109.53 777,096 -1.10(-0.99%)
May 10, 2021 108.14 111.57 108.11 110.63 437,355 +2.53(+2.34%)
May 07, 2021 104.80 108.59 104.80 108.10 416,763 +0.86(+0.80%)
May 06, 2021 109.35 110.54 107.14 107.24 479,361 -2.40(-2.19%)
May 05, 2021 108.52 109.73 107.80 109.64 602,422 +1.73(+1.60%)
May 04, 2021 106.14 108.26 105.35 107.91 561,376 +1.15(+1.08%)
May 03, 2021 105.79 109.23 104.81 106.76 636,228 +2.39(+2.29%)
Apr 30, 2021 103.54 107.77 102.04 104.37 796,100 +1.03(+1.00%)
Apr 29, 2021 103.12 103.61 100.53 103.34 530,024 +0.63(+0.61%)
Apr 28, 2021 104.42 104.46 101.62 102.71 398,644 -1.27(-1.22%)
Apr 27, 2021 105.30 105.70 103.94 103.98 317,941 -0.96(-0.91%)
Apr 26, 2021 103.88 105.53 103.53 104.94 523,698 +0.57(+0.55%)
Apr 23, 2021 104.30 105.22 103.56 104.37 431,700 +0.07(+0.07%)
Apr 22, 2021 104.75 105.64 103.81 104.30 335,801 -0.69(-0.66%)
Apr 21, 2021 104.39 105.49 103.22 104.99 409,304 +0.71(+0.68%)
Apr 20, 2021 103.88 105.50 103.71 104.28 434,176 +0.58(+0.56%)
Apr 19, 2021 104.14 105.36 102.66 103.70 397,078 -1.02(-0.97%)
Apr 16, 2021 104.37 104.76 103.30 104.72 365,400 +1.22(+1.18%)
Apr 15, 2021 101.45 104.69 101.45 103.50 534,016 +1.64(+1.61%)
Apr 14, 2021 101.53 102.95 100.69 101.86 499,297 +0.87(+0.86%)
Apr 13, 2021 100.68 102.48 100.48 100.99 373,095 -0.43(-0.42%)
Apr 12, 2021 100.00 101.62 99.62 101.42 375,486 +1.33(+1.33%)
Apr 09, 2021 100.04 101.11 99.57 100.09 508,900 +0.73(+0.73%)
Apr 08, 2021 100.04 101.50 98.80 99.36 375,069 -0.90(-0.90%)
Apr 07, 2021 99.35 100.84 99.04 100.26 431,266 +0.42(+0.42%)
Apr 06, 2021 101.64 101.89 99.84 99.84 335,978 -1.67(-1.65%)
Apr 05, 2021 100.84 101.88 100.17 101.51 387,620 +0.65(+0.64%)
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.