CBOE Global Markets Inc (NY: CBOE )

106.94 +1.38 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 104.41 107.35 103.82 105.56 577,857 +0.72(+0.69%)
May 18, 2022 108.20 108.43 104.84 104.84 528,162 -3.62(-3.34%)
May 17, 2022 109.27 110.48 108.06 108.46 528,199 -0.82(-0.75%)
May 16, 2022 109.79 109.79 107.59 109.28 415,084 -0.10(-0.09%)
May 13, 2022 107.40 109.73 105.98 109.38 581,069 +2.32(+2.17%)
May 12, 2022 108.11 108.67 104.43 107.06 823,834 -1.46(-1.35%)
May 11, 2022 107.04 109.55 107.04 108.52 663,757 +0.28(+0.26%)
May 10, 2022 107.78 108.51 105.72 108.24 823,903 +1.05(+0.98%)
May 09, 2022 110.18 110.97 107.19 107.19 711,741 -4.06(-3.65%)
May 06, 2022 110.71 111.94 108.64 111.25 603,891 -0.04(-0.04%)
May 05, 2022 114.35 114.59 110.84 111.29 865,918 -3.41(-2.97%)
May 04, 2022 112.88 114.81 111.22 114.70 845,162 +2.35(+2.09%)
May 03, 2022 112.93 113.54 111.83 112.35 945,056 +0.39(+0.35%)
May 02, 2022 113.15 113.63 109.50 111.96 1,069,464 -1.02(-0.90%)
Apr 29, 2022 114.37 119.36 112.16 112.98 1,107,084 -2.29(-1.99%)
Apr 28, 2022 116.18 117.08 114.34 115.27 741,115 -0.19(-0.16%)
Apr 27, 2022 112.14 115.82 112.14 115.46 675,747 +3.90(+3.50%)
Apr 26, 2022 114.49 115.09 111.56 111.56 527,062 -3.71(-3.22%)
Apr 25, 2022 114.31 116.13 112.60 115.27 570,231 +1.16(+1.02%)
Apr 22, 2022 114.32 115.63 114.00 114.11 488,442 -0.89(-0.77%)
Apr 21, 2022 118.41 118.41 113.56 115.00 589,443 -3.21(-2.72%)
Apr 20, 2022 118.18 120.66 117.69 118.21 764,078 +0.43(+0.37%)
Apr 19, 2022 116.88 117.97 115.82 117.78 647,093 +1.44(+1.24%)
Apr 18, 2022 119.09 119.93 115.51 116.34 721,201 -0.99(-0.84%)
Apr 14, 2022 120.86 121.98 116.83 117.33 919,970 -2.22(-1.86%)
Apr 13, 2022 117.77 121.75 117.56 119.55 1,489,182 +1.79(+1.52%)
Apr 12, 2022 117.00 117.93 116.75 117.76 589,913 +1.01(+0.87%)
Apr 11, 2022 116.78 117.35 115.85 116.75 478,439 +0.40(+0.34%)
Apr 08, 2022 119.61 119.61 115.88 116.35 495,268 -1.59(-1.35%)
Apr 07, 2022 115.78 118.56 114.63 117.94 819,770 +3.02(+2.63%)
Apr 06, 2022 113.88 116.13 113.02 114.92 515,367 +1.74(+1.54%)
Apr 05, 2022 113.52 115.39 112.88 113.18 569,831 +0.26(+0.23%)
Apr 04, 2022 116.17 116.90 112.78 112.92 632,456 -3.93(-3.36%)
Apr 01, 2022 115.18 117.26 113.90 116.85 533,448 +2.43(+2.12%)
Mar 31, 2022 114.21 118.00 113.60 114.42 1,001,262 -0.27(-0.24%)
Mar 30, 2022 114.31 115.83 113.48 114.69 497,283 -0.09(-0.08%)
Mar 29, 2022 114.74 114.78 112.39 114.78 666,950 +1.84(+1.63%)
Mar 28, 2022 115.15 115.20 110.75 112.94 514,150 -1.79(-1.56%)
Mar 25, 2022 114.12 115.64 113.01 114.73 634,417 +1.03(+0.91%)
Mar 24, 2022 115.28 115.45 113.05 113.70 667,016 -1.59(-1.38%)
Mar 23, 2022 118.98 119.35 114.98 115.29 452,385 -4.17(-3.49%)
Mar 22, 2022 116.44 120.21 116.44 119.46 520,385 +3.44(+2.97%)
Mar 21, 2022 117.04 118.54 115.09 116.02 582,847 -0.78(-0.67%)
Mar 18, 2022 118.42 119.44 116.80 116.80 926,483 -0.84(-0.71%)
Mar 17, 2022 114.82 119.33 114.35 117.64 669,563 +2.41(+2.09%)
Mar 16, 2022 114.65 115.89 113.53 115.23 745,803 +0.90(+0.79%)
Mar 15, 2022 113.21 114.75 111.76 114.33 874,094 +0.61(+0.54%)
Mar 14, 2022 114.94 116.36 113.08 113.72 713,011 -0.28(-0.25%)
Mar 11, 2022 114.25 116.13 114.00 114.00 503,471 -0.12(-0.11%)
Mar 10, 2022 113.60 114.24 112.28 114.12 330,023 -0.96(-0.83%)
Mar 09, 2022 115.65 116.27 113.69 115.08 633,237 +1.39(+1.22%)
Mar 08, 2022 116.81 117.59 113.60 113.69 473,693 -2.73(-2.34%)
Mar 07, 2022 120.95 120.95 116.32 116.42 546,088 -4.10(-3.40%)
Mar 04, 2022 116.60 120.79 115.05 120.52 661,254 +3.18(+2.71%)
Mar 03, 2022 118.99 119.54 116.63 117.34 988,099 -1.30(-1.10%)
Mar 02, 2022 118.54 118.76 117.07 118.64 663,050 +1.44(+1.23%)
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.