Skip to main content

CBOE Global Markets Inc (NY: CBOE )

199.76 -1.60 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 202.92 203.92 199.26 199.76 947,075 -1.60(-0.79%)
Nov 06, 2024 206.69 212.03 196.91 201.36 2,375,461 -10.80(-5.09%)
Nov 05, 2024 210.14 215.28 209.46 212.16 1,077,680 +2.56(+1.22%)
Nov 04, 2024 208.58 210.36 206.75 209.60 791,255 -0.40(-0.19%)
Nov 01, 2024 207.16 211.11 203.01 210.00 1,295,666 -3.57(-1.67%)
Oct 31, 2024 210.33 216.24 209.95 213.57 2,525,542 +3.95(+1.88%)
Oct 30, 2024 213.50 213.50 209.50 209.62 737,818 -2.59(-1.22%)
Oct 29, 2024 213.35 215.34 212.01 212.21 660,926 -0.73(-0.34%)
Oct 28, 2024 211.84 213.31 210.93 212.94 546,807 +0.12(+0.06%)
Oct 25, 2024 215.05 216.95 211.67 212.82 552,279 -2.17(-1.01%)
Oct 24, 2024 213.99 216.78 213.60 214.99 534,126 +1.44(+0.67%)
Oct 23, 2024 212.71 215.00 210.65 213.55 859,962 -0.22(-0.10%)
Oct 22, 2024 212.79 214.38 211.46 213.77 882,413 +1.35(+0.64%)
Oct 21, 2024 209.28 212.67 209.16 212.42 595,978 +3.14(+1.50%)
Oct 18, 2024 210.55 211.21 208.35 209.28 702,646 -0.28(-0.13%)
Oct 17, 2024 210.51 211.24 209.09 209.55 576,467 -1.14(-0.54%)
Oct 16, 2024 210.52 213.04 208.83 210.69 800,850 +0.19(+0.09%)
Oct 15, 2024 206.84 211.59 206.63 210.50 1,636,074 +5.07(+2.47%)
Oct 14, 2024 205.59 207.56 205.14 205.43 631,599 -0.57(-0.28%)
Oct 11, 2024 206.49 207.00 204.20 206.00 660,256 -0.80(-0.39%)
Oct 10, 2024 206.82 207.33 205.24 206.80 640,479 +0.69(+0.33%)
Oct 09, 2024 207.31 209.02 204.53 206.11 954,728 -1.41(-0.68%)
Oct 08, 2024 208.10 209.70 205.41 207.52 1,287,096 +0.14(+0.07%)
Oct 07, 2024 211.14 212.49 206.85 207.38 910,532 -3.04(-1.44%)
Oct 04, 2024 211.88 212.12 208.24 210.42 804,137 +0.27(+0.13%)
Oct 03, 2024 210.67 213.16 209.73 210.15 885,631 -1.70(-0.80%)
Oct 02, 2024 209.73 211.96 207.69 211.85 578,229 +1.91(+0.91%)
Oct 01, 2024 205.24 211.60 204.78 209.94 695,920 +5.07(+2.47%)
Sep 30, 2024 203.13 204.87 201.51 204.87 660,446 +2.27(+1.12%)
Sep 27, 2024 204.01 206.00 202.37 202.60 698,585 -2.85(-1.39%)
Sep 26, 2024 201.78 205.97 201.50 205.45 586,839 +2.35(+1.16%)
Sep 25, 2024 208.94 209.03 202.51 203.10 680,159 -3.64(-1.76%)
Sep 24, 2024 209.58 210.78 204.00 206.74 615,657 -2.84(-1.36%)
Sep 23, 2024 208.40 210.36 208.19 209.58 464,013 +1.37(+0.66%)
Sep 20, 2024 207.41 208.98 206.74 208.21 1,700,145 +1.27(+0.61%)
Sep 19, 2024 209.90 210.74 205.54 206.94 877,008 -3.72(-1.77%)
Sep 18, 2024 213.65 213.72 208.16 210.66 597,219 -2.99(-1.40%)
Sep 17, 2024 212.99 215.23 211.28 213.65 461,718 +1.04(+0.49%)
Sep 16, 2024 209.89 213.47 209.89 212.61 470,081 +3.02(+1.44%)
Sep 13, 2024 211.36 212.21 209.42 209.59 368,507 -0.13(-0.06%)
Sep 12, 2024 211.49 211.84 209.27 209.72 509,035 -2.02(-0.95%)
Sep 11, 2024 211.29 211.86 207.57 211.74 677,503 -0.07(-0.03%)
Sep 10, 2024 211.63 212.33 209.61 211.81 622,885 +0.47(+0.22%)
Sep 09, 2024 210.92 215.54 210.54 211.34 752,105 +0.19(+0.09%)
Sep 06, 2024 210.03 212.24 209.63 211.15 752,823 +0.53(+0.25%)
Sep 05, 2024 210.51 211.38 207.86 210.62 561,628 +0.19(+0.09%)
Sep 04, 2024 213.33 213.81 208.58 210.43 613,331 -2.41(-1.13%)
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.