CBOE Global Markets Inc (NY: CBOE )

206.94 -3.72 (-1.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 122.12 122.42 118.36 120.64 1,147,953 -2.24(-1.82%)
Jul 28, 2022 122.11 124.06 121.83 122.88 936,097 +0.51(+0.42%)
Jul 27, 2022 121.85 123.03 120.69 122.37 601,180 +0.07(+0.06%)
Jul 26, 2022 120.00 123.05 120.00 122.31 817,202 +0.32(+0.26%)
Jul 25, 2022 120.28 122.07 120.28 121.98 447,309 +1.00(+0.82%)
Jul 22, 2022 120.92 121.79 120.28 120.99 407,576 -0.26(-0.22%)
Jul 21, 2022 119.78 121.34 119.18 121.25 450,845 +2.17(+1.82%)
Jul 20, 2022 119.65 120.64 118.34 119.08 605,609 -0.08(-0.07%)
Jul 19, 2022 118.83 120.33 118.15 119.16 1,060,121 +3.60(+3.11%)
Jul 18, 2022 116.41 117.94 115.41 115.56 632,919 -0.78(-0.67%)
Jul 15, 2022 116.93 117.23 115.74 116.34 522,911 +1.03(+0.89%)
Jul 14, 2022 114.29 115.36 113.25 115.31 393,706 -0.18(-0.15%)
Jul 13, 2022 117.22 118.12 115.45 115.49 708,835 -1.97(-1.67%)
Jul 12, 2022 119.07 120.22 116.49 117.46 610,887 -1.13(-0.96%)
Jul 11, 2022 115.59 118.85 115.44 118.59 479,628 +2.71(+2.34%)
Jul 08, 2022 117.45 117.52 115.80 115.88 321,126 -0.66(-0.57%)
Jul 07, 2022 115.11 116.66 115.11 116.55 385,992 +1.43(+1.24%)
Jul 06, 2022 115.31 116.93 114.83 115.12 683,545 +0.28(+0.25%)
Jul 05, 2022 111.66 114.93 110.60 114.83 549,331 +2.70(+2.41%)
Jul 01, 2022 111.43 112.17 109.40 112.14 476,530 +1.46(+1.32%)
Jun 30, 2022 109.82 111.78 109.35 110.68 819,674 -0.69(-0.62%)
Jun 29, 2022 111.97 112.55 110.14 111.37 526,177 -0.17(-0.15%)
Jun 28, 2022 111.78 113.55 110.73 111.54 407,917 -0.45(-0.40%)
Jun 27, 2022 112.38 112.57 111.13 111.99 438,168 -0.40(-0.36%)
Jun 24, 2022 109.73 112.78 109.36 112.39 914,572 +2.53(+2.31%)
Jun 23, 2022 106.92 110.30 106.92 109.86 453,639 +2.90(+2.72%)
Jun 22, 2022 106.94 107.59 106.12 106.95 748,002 -0.30(-0.28%)
Jun 21, 2022 106.80 108.51 106.80 107.26 801,569 +0.53(+0.49%)
Jun 17, 2022 105.10 107.97 105.10 106.73 956,718 +0.27(+0.26%)
Jun 16, 2022 106.96 107.41 105.45 106.45 516,974 -0.83(-0.78%)
Jun 15, 2022 106.63 108.01 105.27 107.29 606,810 +2.15(+2.05%)
Jun 14, 2022 104.64 106.70 104.64 105.14 395,507 -0.98(-0.92%)
Jun 13, 2022 105.49 107.41 104.05 106.11 502,178 -1.22(-1.14%)
Jun 10, 2022 110.60 110.60 107.33 107.33 713,380 -3.77(-3.39%)
Jun 09, 2022 111.29 112.56 110.68 111.10 486,034 +0.13(+0.11%)
Jun 08, 2022 111.35 111.73 110.13 110.97 389,171 -0.15(-0.13%)
Jun 07, 2022 111.81 112.47 110.98 111.12 566,854 -1.23(-1.10%)
Jun 06, 2022 111.81 113.26 111.33 112.35 332,016 +0.88(+0.79%)
Jun 03, 2022 112.35 113.24 111.39 111.47 343,421 -1.51(-1.33%)
Jun 02, 2022 110.86 112.98 110.04 112.98 441,291 +3.05(+2.78%)
Jun 01, 2022 110.10 110.99 109.47 109.93 628,142 +0.11(+0.10%)
May 31, 2022 108.03 109.94 108.03 109.82 1,268,825 +0.45(+0.41%)
May 27, 2022 106.87 109.37 106.58 109.37 503,073 +2.86(+2.69%)
May 26, 2022 105.57 106.58 105.19 106.50 572,393 +1.64(+1.56%)
May 25, 2022 104.90 105.32 102.85 104.87 766,778 +0.75(+0.72%)
May 24, 2022 103.89 104.87 102.52 104.12 495,955 -0.67(-0.64%)
May 23, 2022 104.57 105.08 103.70 104.79 579,913 +0.68(+0.66%)
May 20, 2022 103.24 104.35 102.16 104.11 643,463 +1.34(+1.31%)
May 19, 2022 101.65 104.51 101.07 102.77 593,567 +0.70(+0.69%)
May 18, 2022 105.34 105.56 102.06 102.06 542,521 -3.52(-3.34%)
May 17, 2022 106.38 107.56 105.19 105.59 542,559 -0.80(-0.75%)
May 16, 2022 106.88 106.88 104.82 106.39 426,369 -0.10(-0.09%)
May 13, 2022 104.56 106.83 103.17 106.48 596,867 +2.26(+2.17%)
May 12, 2022 105.25 105.79 101.67 104.23 846,232 -1.42(-1.35%)
May 11, 2022 104.21 106.65 104.21 105.65 681,803 +0.27(+0.26%)
May 10, 2022 104.93 105.64 102.92 105.38 846,303 +1.02(+0.98%)
May 09, 2022 107.26 108.03 104.35 104.35 731,091 -3.95(-3.65%)
May 06, 2022 107.78 108.98 105.76 108.31 620,309 -0.04(-0.04%)
May 05, 2022 111.32 111.56 107.91 108.34 889,460 -3.32(-2.97%)
May 04, 2022 109.89 111.77 108.28 111.66 868,131 +2.29(+2.09%)
May 03, 2022 109.94 110.53 108.87 109.38 970,750 +0.38(+0.35%)
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.