CBOE Global Markets Inc (NY: CBOE )

96.61 +0.83 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 96.13 96.72 95.36 96.61 578,800 +0.83(+0.87%)
Jan 14, 2021 97.63 97.69 94.74 95.78 883,058 -1.60(-1.64%)
Jan 13, 2021 100.82 101.51 97.20 97.38 1,129,073 -3.64(-3.60%)
Jan 12, 2021 100.00 101.60 99.55 101.02 721,538 +1.22(+1.22%)
Jan 11, 2021 98.71 99.97 97.06 99.80 748,303 +0.99(+1.00%)
Jan 08, 2021 96.79 99.17 96.72 98.81 710,900 +2.02(+2.09%)
Jan 07, 2021 95.41 96.95 95.32 96.79 696,218 +1.32(+1.38%)
Jan 06, 2021 93.60 95.47 92.35 95.47 919,674 +2.92(+3.16%)
Jan 05, 2021 93.16 93.80 92.04 92.55 603,293 -0.06(-0.06%)
Jan 04, 2021 92.89 94.04 92.53 92.61 717,584 -0.51(-0.55%)
Dec 31, 2020 93.12 93.12 93.12 416,988 +0.50(+0.54%)
Dec 30, 2020 91.97 92.90 91.66 92.62 416,988 +0.96(+1.05%)
Dec 29, 2020 93.71 93.95 91.17 91.66 515,933 -1.64(-1.76%)
Dec 28, 2020 92.17 93.75 92.07 93.30 460,095 +1.25(+1.36%)
Dec 24, 2020 90.95 92.11 90.92 92.05 201,100 +0.95(+1.04%)
Dec 23, 2020 91.28 91.81 91.06 91.10 500,451 +0.39(+0.43%)
Dec 22, 2020 90.37 91.11 89.96 90.71 535,045 +0.45(+0.50%)
Dec 21, 2020 90.16 90.62 89.08 90.26 654,186 -0.52(-0.57%)
Dec 18, 2020 89.89 91.16 88.72 90.78 1,957,700 +1.24(+1.38%)
Dec 17, 2020 90.73 92.11 89.15 89.54 872,678 -0.89(-0.98%)
Dec 16, 2020 91.36 91.85 90.02 90.43 536,887 -0.35(-0.39%)
Dec 15, 2020 88.81 91.12 88.30 90.78 870,013 +2.53(+2.87%)
Dec 14, 2020 86.45 88.99 85.72 88.25 872,035 +2.28(+2.65%)
Dec 11, 2020 86.27 86.90 84.65 85.97 990,500 -0.97(-1.12%)
Dec 10, 2020 87.93 89.06 86.62 86.94 891,755 -1.94(-2.18%)
Dec 09, 2020 91.78 92.36 87.89 88.88 1,109,474 -2.48(-2.71%)
Dec 08, 2020 92.91 93.33 91.36 91.36 646,103 -2.16(-2.31%)
Dec 07, 2020 92.30 93.77 92.08 93.52 537,632 +0.36(+0.39%)
Dec 04, 2020 93.21 94.00 91.77 93.16 1,035,300 -0.03(-0.03%)
Dec 03, 2020 93.43 93.56 91.10 93.19 866,180 -0.54(-0.58%)
Dec 02, 2020 92.79 93.76 92.21 93.73 860,161 +0.28(+0.30%)
Dec 01, 2020 91.71 93.45 91.36 93.45 847,656 +2.13(+2.33%)
Nov 30, 2020 91.62 91.74 88.91 91.32 993,025 -0.39(-0.43%)
Nov 27, 2020 91.80 92.68 91.17 91.71 453,700 -0.10(-0.11%)
Nov 25, 2020 91.54 91.94 89.47 91.81 918,900 -0.21(-0.23%)
Nov 24, 2020 92.74 94.52 91.14 92.02 1,460,985 -0.57(-0.62%)
Nov 23, 2020 90.09 92.59 89.54 92.59 772,239 +2.65(+2.95%)
Nov 20, 2020 89.62 90.73 88.70 89.94 892,000 +0.03(+0.03%)
Nov 19, 2020 88.90 90.85 87.46 89.91 729,944 +1.25(+1.41%)
Nov 18, 2020 87.20 88.79 86.53 88.66 696,936 +1.86(+2.14%)
Nov 17, 2020 87.92 87.92 86.47 86.80 536,219 -1.43(-1.62%)
Nov 16, 2020 88.33 89.54 87.25 88.23 632,516 +0.58(+0.66%)
Nov 13, 2020 87.13 87.97 86.70 87.65 459,800 +1.47(+1.71%)
Nov 12, 2020 87.65 87.96 85.16 86.18 454,789 -1.89(-2.15%)
Nov 11, 2020 86.52 88.25 85.27 88.07 770,651 +2.03(+2.36%)
Nov 10, 2020 87.10 87.98 85.40 86.04 891,468 -1.16(-1.33%)
Nov 09, 2020 87.70 89.66 86.76 87.20 1,023,978 +2.55(+3.01%)
Nov 06, 2020 83.30 85.04 82.55 84.65 638,400 +1.60(+1.93%)
Nov 05, 2020 87.48 88.16 82.50 83.05 1,064,712 -3.95(-4.54%)
Nov 04, 2020 85.94 88.44 85.94 87.00 1,048,895 +0.26(+0.30%)
Nov 03, 2020 85.00 86.81 84.60 86.74 1,033,555 +3.37(+4.04%)
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.