Skip to main content

CBOE Global Markets Inc (NY: CBOE )

210.66 -2.99 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 130.22 132.84 130.22 132.84 578,735 +1.91(+1.46%)
Mar 30, 2023 131.23 132.41 130.08 130.93 473,700 -0.38(-0.29%)
Mar 29, 2023 130.41 132.05 130.17 131.31 585,540 +0.91(+0.70%)
Mar 28, 2023 130.40 131.32 129.10 130.40 914,743 +0.31(+0.24%)
Mar 27, 2023 128.55 130.37 128.16 130.09 719,461 +2.16(+1.69%)
Mar 24, 2023 125.59 128.15 125.52 127.94 602,385 +2.08(+1.65%)
Mar 23, 2023 125.65 126.69 124.35 125.86 707,633 +0.12(+0.09%)
Mar 22, 2023 127.44 128.20 125.51 125.74 652,350 -1.31(-1.03%)
Mar 21, 2023 124.89 127.05 123.44 127.05 889,037 +2.70(+2.17%)
Mar 20, 2023 125.23 125.23 123.30 124.34 740,097 +0.10(+0.08%)
Mar 17, 2023 122.70 125.39 122.38 124.24 1,675,797 +1.55(+1.27%)
Mar 16, 2023 119.03 124.23 119.03 122.69 873,297 +1.71(+1.42%)
Mar 15, 2023 121.31 123.72 120.04 120.98 805,796 -2.34(-1.89%)
Mar 14, 2023 123.37 123.38 120.85 123.31 1,114,273 +2.33(+1.92%)
Mar 13, 2023 116.94 122.45 116.09 120.99 1,216,608 +3.57(+3.04%)
Mar 10, 2023 121.23 121.23 117.02 117.42 755,860 -2.49(-2.08%)
Mar 09, 2023 122.94 122.94 119.83 119.91 634,711 -2.04(-1.67%)
Mar 08, 2023 121.63 122.51 121.50 121.95 401,176 -0.26(-0.21%)
Mar 07, 2023 123.67 124.19 121.99 122.20 708,595 -1.81(-1.46%)
Mar 06, 2023 125.72 126.03 123.85 124.02 671,693 -1.08(-0.86%)
Mar 03, 2023 125.08 126.28 124.52 125.09 402,148 +0.23(+0.18%)
Mar 02, 2023 125.44 125.56 124.27 124.87 446,820 -0.52(-0.42%)
Mar 01, 2023 125.16 125.94 124.21 125.39 573,672 +0.53(+0.43%)
Feb 28, 2023 125.71 125.97 124.30 124.86 655,048 -1.39(-1.10%)
Feb 27, 2023 128.29 128.61 125.53 126.25 583,605 -1.59(-1.25%)
Feb 24, 2023 127.55 127.94 126.30 127.85 672,372 +0.95(+0.75%)
Feb 23, 2023 130.13 130.13 125.55 126.90 1,570,208 +0.45(+0.36%)
Feb 22, 2023 127.34 129.60 126.35 126.45 1,102,785 -0.19(-0.15%)
Feb 21, 2023 127.17 128.02 126.60 126.63 966,597 -0.62(-0.49%)
Feb 17, 2023 124.17 128.12 124.17 127.25 634,587 +2.33(+1.86%)
Feb 16, 2023 125.72 126.44 124.93 124.93 378,357 -1.78(-1.41%)
Feb 15, 2023 123.39 126.94 123.39 126.71 463,718 +1.96(+1.57%)
Feb 14, 2023 125.30 126.70 124.60 124.75 391,440 -2.00(-1.58%)
Feb 13, 2023 124.71 126.89 124.64 126.75 735,796 +2.35(+1.89%)
Feb 10, 2023 123.28 125.17 123.28 124.41 298,393 +0.55(+0.45%)
Feb 09, 2023 126.30 126.54 123.67 123.85 497,968 -1.22(-0.98%)
Feb 08, 2023 124.44 126.27 124.44 125.08 398,764 -0.50(-0.40%)
Feb 07, 2023 123.87 125.58 123.67 125.58 669,547 +1.12(+0.90%)
Feb 06, 2023 122.61 127.45 121.70 124.45 967,757 +1.96(+1.60%)
Feb 03, 2023 114.46 123.18 114.46 122.49 1,376,627 +3.39(+2.85%)
Feb 02, 2023 121.74 121.74 118.80 119.10 943,389 -2.20(-1.81%)
Feb 01, 2023 120.23 122.31 120.23 121.30 597,818 +0.17(+0.14%)
Jan 31, 2023 121.69 121.69 120.27 121.13 610,554 +0.23(+0.19%)
Jan 30, 2023 120.86 121.53 119.87 120.91 590,329 +0.54(+0.45%)
Jan 27, 2023 120.96 121.22 119.91 120.36 336,418 -1.21(-1.00%)
Jan 26, 2023 120.41 122.28 120.27 121.58 568,957 +0.93(+0.77%)
Jan 25, 2023 120.36 121.17 119.08 120.65 1,443,605 +0.81(+0.67%)
Jan 24, 2023 122.21 122.73 119.41 119.84 634,792 -1.44(-1.19%)
Jan 23, 2023 120.09 121.30 119.83 121.28 476,217 +0.72(+0.60%)
Jan 20, 2023 121.46 121.88 120.23 120.56 697,411 +0.01(+0.01%)
Jan 19, 2023 121.14 122.09 119.92 120.55 706,089 -0.29(-0.24%)
Jan 18, 2023 123.25 123.46 120.53 120.84 794,010 -1.02(-0.84%)
Jan 17, 2023 122.94 124.51 121.79 121.86 578,984 -0.86(-0.70%)
Jan 13, 2023 122.25 123.06 120.72 122.72 598,088 +0.71(+0.58%)
Jan 12, 2023 120.86 122.61 120.52 122.01 836,977 +0.34(+0.28%)
Jan 11, 2023 121.11 122.41 120.77 121.67 553,678 +0.93(+0.77%)
Jan 10, 2023 120.67 121.34 119.49 120.75 771,128 +0.31(+0.25%)
Jan 09, 2023 121.55 123.84 120.38 120.44 782,393 -1.29(-1.06%)
Jan 06, 2023 122.38 123.75 120.20 121.73 477,134 -0.28(-0.23%)
Jan 05, 2023 121.85 124.03 121.35 122.01 495,820 -0.69(-0.56%)
Jan 04, 2023 125.97 125.97 121.76 122.70 699,033 -1.83(-1.47%)
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.