CBOE Global Markets Inc (NY: CBOE )

210.66 -2.99 (-1.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 122.11 122.41 118.35 120.64 1,148,038 -2.24(-1.82%)
Jul 28, 2022 122.10 124.05 121.82 122.87 936,167 +0.51(+0.42%)
Jul 27, 2022 121.84 123.03 120.68 122.36 601,224 +0.07(+0.06%)
Jul 26, 2022 119.99 123.05 119.99 122.30 817,262 +0.32(+0.26%)
Jul 25, 2022 120.27 122.06 120.27 121.97 447,342 +1.00(+0.82%)
Jul 22, 2022 120.91 121.78 120.27 120.98 407,606 -0.26(-0.22%)
Jul 21, 2022 119.77 121.33 119.17 121.24 450,879 +2.17(+1.82%)
Jul 20, 2022 119.64 120.64 118.33 119.07 605,654 -0.08(-0.07%)
Jul 19, 2022 118.83 120.32 118.14 119.15 1,060,200 +3.60(+3.11%)
Jul 18, 2022 116.40 117.93 115.40 115.55 632,966 -0.78(-0.67%)
Jul 15, 2022 116.92 117.22 115.73 116.33 522,950 +1.03(+0.89%)
Jul 14, 2022 114.28 115.36 113.24 115.31 393,735 -0.18(-0.15%)
Jul 13, 2022 117.21 118.11 115.44 115.48 708,888 -1.97(-1.67%)
Jul 12, 2022 119.06 120.21 116.48 117.45 610,932 -1.13(-0.96%)
Jul 11, 2022 115.58 118.84 115.43 118.58 479,663 +2.71(+2.34%)
Jul 08, 2022 117.44 117.52 115.80 115.87 321,149 -0.66(-0.57%)
Jul 07, 2022 115.10 116.66 115.10 116.54 386,021 +1.43(+1.24%)
Jul 06, 2022 115.31 116.92 114.83 115.11 683,596 +0.28(+0.25%)
Jul 05, 2022 111.65 114.92 110.59 114.83 549,371 +2.70(+2.41%)
Jul 01, 2022 111.42 112.16 109.39 112.13 476,565 +1.46(+1.32%)
Jun 30, 2022 109.81 111.77 109.34 110.67 819,735 -0.69(-0.62%)
Jun 29, 2022 111.96 112.54 110.13 111.37 526,216 -0.17(-0.15%)
Jun 28, 2022 111.77 113.54 110.72 111.53 407,948 -0.45(-0.40%)
Jun 27, 2022 112.37 112.56 111.12 111.98 438,201 -0.40(-0.36%)
Jun 24, 2022 109.72 112.77 109.35 112.38 914,640 +2.53(+2.30%)
Jun 23, 2022 106.92 110.29 106.92 109.85 453,673 +2.90(+2.72%)
Jun 22, 2022 106.94 107.58 106.11 106.95 748,057 -0.30(-0.28%)
Jun 21, 2022 106.79 108.50 106.79 107.25 801,628 +0.53(+0.49%)
Jun 17, 2022 105.09 107.97 105.09 106.72 956,789 +0.27(+0.26%)
Jun 16, 2022 106.96 107.41 105.44 106.45 517,012 -0.83(-0.77%)
Jun 15, 2022 106.62 108.00 105.26 107.28 606,856 +2.15(+2.05%)
Jun 14, 2022 104.63 106.70 104.63 105.13 395,537 -0.98(-0.92%)
Jun 13, 2022 105.48 107.41 104.04 106.11 502,215 -1.22(-1.14%)
Jun 10, 2022 110.59 110.59 107.33 107.33 713,433 -3.76(-3.39%)
Jun 09, 2022 111.28 112.55 110.67 111.09 486,070 +0.13(+0.11%)
Jun 08, 2022 111.35 111.72 110.12 110.97 389,200 -0.15(-0.13%)
Jun 07, 2022 111.81 112.46 110.97 111.11 566,896 -1.23(-1.10%)
Jun 06, 2022 111.81 113.25 111.32 112.34 332,041 +0.88(+0.79%)
Jun 03, 2022 112.34 113.23 111.39 111.46 343,446 -1.51(-1.33%)
Jun 02, 2022 110.86 112.97 110.04 112.97 441,323 +3.05(+2.77%)
Jun 01, 2022 110.09 110.98 109.46 109.92 628,188 +0.11(+0.10%)
May 31, 2022 108.02 109.93 108.02 109.81 1,268,919 +0.45(+0.41%)
May 27, 2022 106.86 109.36 106.58 109.36 503,110 +2.87(+2.69%)
May 26, 2022 105.56 106.57 105.18 106.50 572,435 +1.63(+1.56%)
May 25, 2022 104.89 105.31 102.85 104.86 766,835 +0.75(+0.72%)
May 24, 2022 103.89 104.86 102.52 104.11 495,991 -0.67(-0.64%)
May 23, 2022 104.56 105.08 103.69 104.78 579,956 +0.68(+0.65%)
May 20, 2022 103.23 104.34 102.16 104.10 643,511 +1.34(+1.31%)
May 19, 2022 101.64 104.50 101.06 102.76 593,611 +0.70(+0.69%)
May 18, 2022 105.33 105.55 102.06 102.06 542,562 -3.52(-3.34%)
May 17, 2022 106.37 107.55 105.19 105.58 542,600 -0.80(-0.75%)
May 16, 2022 106.88 106.88 104.81 106.38 426,400 -0.10(-0.09%)
May 13, 2022 104.55 106.82 103.17 106.48 596,911 +2.26(+2.17%)
May 12, 2022 105.24 105.79 101.66 104.22 846,295 -1.42(-1.35%)
May 11, 2022 104.20 106.64 104.20 105.64 681,853 +0.27(+0.26%)
May 10, 2022 104.92 105.63 102.91 105.37 846,366 +1.02(+0.98%)
May 09, 2022 107.26 108.03 104.34 104.34 731,146 -3.95(-3.65%)
May 06, 2022 107.77 108.97 105.76 108.30 620,355 -0.04(-0.04%)
May 05, 2022 111.31 111.55 107.90 108.34 889,526 -3.32(-2.97%)
May 04, 2022 109.88 111.76 108.27 111.66 868,195 +2.29(+2.09%)
May 03, 2022 109.93 110.53 108.86 109.37 970,822 +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.