Skip to main content

CBOE Global Markets Inc (NY: CBOE )

206.94 -3.72 (-1.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 95.12 96.38 93.11 94.85 1,023,464 -1.00(-1.04%)
Feb 25, 2021 95.83 97.36 95.62 95.85 720,846 +0.04(+0.04%)
Feb 24, 2021 93.48 97.61 93.23 95.81 1,142,173 +2.74(+2.94%)
Feb 23, 2021 91.36 93.38 90.11 93.07 908,823 +1.34(+1.46%)
Feb 22, 2021 91.78 93.03 90.94 91.74 798,760 -0.11(-0.11%)
Feb 19, 2021 95.56 96.13 91.75 91.84 1,270,824 -3.22(-3.38%)
Feb 18, 2021 91.09 96.54 90.75 95.06 1,608,656 +3.41(+3.72%)
Feb 17, 2021 92.05 92.78 90.94 91.65 919,046 -0.78(-0.85%)
Feb 16, 2021 86.48 92.56 86.04 92.43 1,876,633 +7.11(+8.33%)
Feb 12, 2021 84.00 85.41 83.04 85.32 849,660 +1.33(+1.58%)
Feb 11, 2021 86.32 86.32 83.98 84.00 716,008 -2.19(-2.54%)
Feb 10, 2021 87.81 88.25 85.90 86.18 725,290 -1.77(-2.01%)
Feb 09, 2021 88.22 88.67 86.94 87.95 763,536 +0.12(+0.14%)
Feb 08, 2021 86.76 88.14 84.90 87.82 1,323,705 +2.34(+2.74%)
Feb 05, 2021 88.84 89.86 85.04 85.48 1,796,336 -5.31(-5.85%)
Feb 04, 2021 90.71 92.28 89.97 90.79 726,277 -0.22(-0.24%)
Feb 03, 2021 91.67 93.70 90.50 91.01 676,518 -2.04(-2.20%)
Feb 02, 2021 91.61 94.17 91.61 93.05 956,472 +2.42(+2.68%)
Feb 01, 2021 87.97 90.64 87.72 90.63 715,621 +3.07(+3.51%)
Jan 29, 2021 88.27 88.53 86.06 87.56 664,013 -0.75(-0.85%)
Jan 28, 2021 87.35 90.03 86.93 88.31 676,583 +0.92(+1.05%)
Jan 27, 2021 90.90 91.22 86.90 87.39 1,135,649 -3.98(-4.36%)
Jan 26, 2021 90.75 92.25 90.03 91.37 663,051 +0.13(+0.15%)
Jan 25, 2021 90.86 91.52 89.34 91.24 484,646 +0.37(+0.41%)
Jan 22, 2021 91.64 91.64 90.61 90.87 502,567 -0.84(-0.92%)
Jan 21, 2021 92.86 93.02 90.57 91.71 574,294 -1.36(-1.46%)
Jan 20, 2021 92.96 93.95 92.80 93.06 764,703 +0.05(+0.05%)
Jan 19, 2021 92.40 94.08 92.09 93.02 723,096 +0.80(+0.87%)
Jan 15, 2021 91.76 92.32 91.02 92.21 606,391 +0.79(+0.87%)
Jan 14, 2021 93.19 93.24 90.43 91.42 925,154 -1.53(-1.64%)
Jan 13, 2021 96.23 96.89 92.78 92.95 1,182,896 -3.47(-3.60%)
Jan 12, 2021 95.45 96.98 95.02 96.42 755,934 +1.16(+1.22%)
Jan 11, 2021 94.22 95.42 92.64 95.26 783,975 +0.94(+1.00%)
Jan 08, 2021 92.39 94.65 92.32 94.31 744,789 +1.93(+2.09%)
Jan 07, 2021 91.07 92.54 90.98 92.39 729,407 +1.26(+1.38%)
Jan 06, 2021 89.34 91.13 88.15 91.13 963,515 +2.79(+3.16%)
Jan 05, 2021 88.92 89.53 87.85 88.34 632,052 -0.06(-0.06%)
Jan 04, 2021 88.66 89.76 88.32 88.40 751,791 -0.49(-0.55%)
Dec 31, 2020 88.88 88.88 88.88 436,866 +0.48(+0.54%)
Dec 30, 2020 87.79 88.67 87.49 88.41 436,866 +0.92(+1.05%)
Dec 29, 2020 89.45 89.68 87.02 87.49 540,527 -1.57(-1.76%)
Dec 28, 2020 87.98 89.48 87.88 89.05 482,028 +1.19(+1.36%)
Dec 24, 2020 86.81 87.92 86.78 87.86 210,686 +0.91(+1.04%)
Dec 23, 2020 87.13 87.63 86.92 86.95 524,307 +0.37(+0.43%)
Dec 22, 2020 86.26 86.96 85.87 86.58 560,550 +0.43(+0.50%)
Dec 21, 2020 86.06 86.50 85.03 86.15 685,371 -0.50(-0.57%)
Dec 18, 2020 85.80 87.01 84.68 86.65 2,051,024 +1.18(+1.38%)
Dec 17, 2020 86.60 87.92 85.09 85.47 914,279 -0.85(-0.98%)
Dec 16, 2020 87.20 87.67 85.92 86.32 562,480 -0.33(-0.39%)
Dec 15, 2020 84.77 86.98 84.28 86.65 911,487 +2.41(+2.87%)
Dec 14, 2020 82.52 84.94 81.82 84.23 913,605 +2.18(+2.65%)
Dec 11, 2020 82.34 82.95 80.80 82.06 1,037,717 -0.93(-1.12%)
Dec 10, 2020 83.93 85.01 82.68 82.98 934,265 -1.85(-2.18%)
Dec 09, 2020 87.60 88.16 83.89 84.84 1,162,363 -2.37(-2.71%)
Dec 08, 2020 88.68 89.08 87.20 87.20 676,903 -2.06(-2.31%)
Dec 07, 2020 88.10 89.50 87.89 89.26 563,261 +0.34(+0.39%)
Dec 04, 2020 88.97 89.72 87.59 88.92 1,084,653 -0.03(-0.03%)
Dec 03, 2020 89.18 89.30 86.95 88.95 907,471 -0.52(-0.58%)
Dec 02, 2020 88.57 89.49 88.01 89.47 901,165 +0.27(+0.30%)
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.