Skip to main content

CBOE Global Markets Inc (NY: CBOE )

182.10 +1.93 (+1.07%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 90.49 93.67 87.48 88.94 1,021,133 -3.77(-4.06%)
Mar 30, 2020 91.83 95.08 88.51 92.70 788,724 +2.13(+2.35%)
Mar 27, 2020 86.81 94.56 86.70 90.57 1,241,052 +0.07(+0.08%)
Mar 26, 2020 78.78 90.69 78.66 90.50 1,411,649 +10.78(+13.52%)
Mar 25, 2020 77.54 83.25 76.55 79.72 1,231,185 +1.84(+2.37%)
Mar 24, 2020 78.48 81.27 74.85 77.88 1,918,127 +1.60(+2.10%)
Mar 23, 2020 79.92 80.16 72.87 76.27 1,486,554 -3.14(-3.95%)
Mar 20, 2020 82.96 83.81 78.31 79.41 1,766,695 -3.21(-3.88%)
Mar 19, 2020 75.63 89.62 71.76 82.62 1,676,972 +7.04(+9.31%)
Mar 18, 2020 86.27 86.67 73.86 75.58 1,860,373 -12.65(-14.33%)
Mar 17, 2020 84.17 91.28 80.40 88.23 1,910,619 +5.82(+7.06%)
Mar 16, 2020 91.68 91.68 81.72 82.41 1,602,593 -12.06(-12.76%)
Mar 13, 2020 95.06 99.23 90.99 94.47 1,717,422 +1.33(+1.42%)
Mar 12, 2020 98.62 101.64 89.90 93.14 1,861,770 -12.83(-12.11%)
Mar 11, 2020 111.61 111.61 105.14 105.98 1,362,859 -4.53(-4.10%)
Mar 10, 2020 111.42 114.06 108.46 110.51 1,405,656 -0.87(-0.78%)
Mar 09, 2020 111.65 116.34 109.74 111.38 1,382,853 -4.98(-4.28%)
Mar 06, 2020 114.60 118.68 113.67 116.36 1,406,231 +0.82(+0.71%)
Mar 05, 2020 115.51 120.67 115.30 115.54 1,594,404 -2.63(-2.23%)
Mar 04, 2020 117.11 119.30 114.60 118.17 1,316,591 +1.38(+1.18%)
Mar 03, 2020 117.58 119.02 115.74 116.80 1,193,026 -0.97(-0.82%)
Mar 02, 2020 112.03 117.77 112.03 117.77 1,237,084 +4.17(+3.67%)
Feb 28, 2020 122.31 122.31 111.47 113.60 1,926,957 -6.85(-5.68%)
Feb 27, 2020 119.57 125.35 118.89 120.45 1,433,356 -2.56(-2.08%)
Feb 26, 2020 123.13 124.36 121.53 123.01 866,745 +1.70(+1.40%)
Feb 25, 2020 121.80 121.81 119.36 121.31 708,190 +0.11(+0.09%)
Feb 24, 2020 119.90 123.47 119.16 121.20 741,327 -0.62(-0.51%)
Feb 21, 2020 121.42 123.75 119.68 121.82 2,394,985 -0.22(-0.18%)
Feb 20, 2020 119.28 122.04 119.11 122.04 651,055 +2.38(+1.98%)
Feb 19, 2020 123.37 124.01 119.36 119.66 581,546 -3.08(-2.51%)
Feb 18, 2020 122.20 124.65 120.90 122.74 828,531 -2.08(-1.66%)
Feb 14, 2020 123.60 124.98 122.83 124.82 374,219 +1.35(+1.10%)
Feb 13, 2020 122.07 123.50 121.73 123.47 333,660 +0.73(+0.60%)
Feb 12, 2020 122.14 123.05 120.99 122.73 358,581 +0.22(+0.18%)
Feb 11, 2020 122.59 123.84 121.79 122.51 424,822 -0.38(-0.31%)
Feb 10, 2020 121.22 123.01 120.54 122.89 529,640 +1.14(+0.94%)
Feb 07, 2020 124.19 126.43 121.21 121.75 866,301 -3.93(-3.13%)
Feb 06, 2020 123.15 127.10 121.96 125.68 997,878 +2.71(+2.21%)
Feb 05, 2020 122.16 123.38 121.65 122.97 1,141,554 +1.29(+1.06%)
Feb 04, 2020 122.22 124.03 121.35 121.68 836,956 -1.38(-1.12%)
Feb 03, 2020 123.20 123.94 121.29 123.06 533,763 +0.64(+0.52%)
Jan 31, 2020 121.68 123.39 121.47 122.42 543,514 +0.04(+0.03%)
Jan 30, 2020 120.42 122.50 120.39 122.38 412,848 +1.67(+1.38%)
Jan 29, 2020 120.17 121.93 119.60 120.71 389,248 +0.30(+0.25%)
Jan 28, 2020 119.32 121.39 119.16 120.42 648,160 +1.46(+1.23%)
Jan 27, 2020 118.48 120.82 118.28 118.96 675,598 -0.08(-0.07%)
Jan 24, 2020 119.22 119.51 118.10 119.03 413,473 +0.19(+0.16%)
Jan 23, 2020 117.62 119.20 117.05 118.85 422,823 +0.89(+0.76%)
Jan 22, 2020 118.72 119.19 117.13 117.95 611,238 +1.32(+1.13%)
Jan 21, 2020 115.65 117.04 115.52 116.63 666,610 +0.85(+0.74%)
Jan 17, 2020 116.57 117.00 115.27 115.78 665,805 -0.99(-0.85%)
Jan 16, 2020 116.00 116.97 115.52 116.77 513,767 +0.66(+0.56%)
Jan 15, 2020 114.99 116.21 114.23 116.11 834,811 +1.37(+1.19%)
Jan 14, 2020 114.25 115.47 113.94 114.74 728,010 +0.40(+0.35%)
Jan 13, 2020 115.02 115.02 113.71 114.35 709,046 -0.75(-0.66%)
Jan 10, 2020 115.85 115.85 115.06 115.10 923,269 -0.16(-0.14%)
Jan 09, 2020 116.55 116.62 115.13 115.26 794,411 -0.99(-0.85%)
Jan 08, 2020 117.46 117.78 114.96 116.25 1,046,045 -1.20(-1.02%)
Jan 07, 2020 119.21 119.21 117.31 117.46 518,145 -1.96(-1.64%)
Jan 06, 2020 119.71 120.20 118.52 119.41 608,098 -1.13(-0.94%)
Jan 03, 2020 118.26 121.33 118.26 120.55 603,602 +1.80(+1.51%)
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.