Skip to main content

CBOE Global Markets Inc (NY: CBOE )

210.66 -2.99 (-1.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 95.13 96.39 93.12 94.86 1,023,388 -1.00(-1.04%)
Feb 25, 2021 95.84 97.36 95.63 95.86 720,793 +0.04(+0.04%)
Feb 24, 2021 93.49 97.61 93.23 95.82 1,142,088 +2.74(+2.94%)
Feb 23, 2021 91.36 93.39 90.12 93.08 908,756 +1.34(+1.46%)
Feb 22, 2021 91.79 93.04 90.94 91.74 798,701 -0.10(-0.11%)
Feb 19, 2021 95.57 96.14 91.75 91.85 1,270,730 -3.22(-3.38%)
Feb 18, 2021 91.09 96.55 90.76 95.07 1,608,537 +3.41(+3.72%)
Feb 17, 2021 92.06 92.78 90.94 91.66 918,977 -0.78(-0.85%)
Feb 16, 2021 86.48 92.56 86.04 92.44 1,876,494 +7.11(+8.33%)
Feb 12, 2021 84.00 85.41 83.05 85.33 849,597 +1.33(+1.58%)
Feb 11, 2021 86.33 86.33 83.98 84.00 715,955 -2.19(-2.54%)
Feb 10, 2021 87.82 88.26 85.90 86.19 725,237 -1.77(-2.01%)
Feb 09, 2021 88.23 88.68 86.95 87.95 763,479 +0.12(+0.14%)
Feb 08, 2021 86.77 88.14 84.91 87.83 1,323,607 +2.34(+2.74%)
Feb 05, 2021 88.85 89.86 85.04 85.49 1,796,202 -5.31(-5.85%)
Feb 04, 2021 90.71 92.29 89.98 90.80 726,223 -0.22(-0.24%)
Feb 03, 2021 91.68 93.71 90.50 91.02 676,468 -2.04(-2.20%)
Feb 02, 2021 91.62 94.18 91.62 93.06 956,401 +2.42(+2.68%)
Feb 01, 2021 87.97 90.65 87.72 90.64 715,568 +3.07(+3.51%)
Jan 29, 2021 88.28 88.54 86.07 87.56 663,964 -0.75(-0.85%)
Jan 28, 2021 87.35 90.03 86.93 88.32 676,533 +0.92(+1.05%)
Jan 27, 2021 90.90 91.23 86.90 87.40 1,135,565 -3.98(-4.36%)
Jan 26, 2021 90.76 92.26 90.04 91.38 663,002 +0.13(+0.15%)
Jan 25, 2021 90.87 91.52 89.35 91.25 484,610 +0.37(+0.41%)
Jan 22, 2021 91.65 91.65 90.62 90.88 502,530 -0.84(-0.92%)
Jan 21, 2021 92.87 93.02 90.58 91.72 574,251 -1.36(-1.46%)
Jan 20, 2021 92.97 93.96 92.80 93.07 764,646 +0.05(+0.05%)
Jan 19, 2021 92.40 94.09 92.10 93.02 723,042 +0.80(+0.87%)
Jan 15, 2021 91.76 92.33 91.03 92.22 606,346 +0.79(+0.87%)
Jan 14, 2021 93.19 93.25 90.44 91.43 925,085 -1.53(-1.64%)
Jan 13, 2021 96.24 96.90 92.78 92.96 1,182,808 -3.47(-3.60%)
Jan 12, 2021 95.46 96.98 95.03 96.43 755,878 +1.16(+1.22%)
Jan 11, 2021 94.23 95.43 92.65 95.27 783,916 +0.95(+1.00%)
Jan 08, 2021 92.39 94.66 92.33 94.32 744,733 +1.93(+2.09%)
Jan 07, 2021 91.08 92.55 90.99 92.39 729,353 +1.26(+1.38%)
Jan 06, 2021 89.35 91.13 88.15 91.13 963,443 +2.79(+3.16%)
Jan 05, 2021 88.93 89.54 87.86 88.35 632,005 -0.06(-0.06%)
Jan 04, 2021 88.67 89.77 88.33 88.40 751,735 -0.49(-0.55%)
Dec 31, 2020 88.89 88.89 88.89 436,833 +0.48(+0.54%)
Dec 30, 2020 87.79 88.68 87.50 88.41 436,833 +0.92(+1.05%)
Dec 29, 2020 89.45 89.68 87.03 87.50 540,487 -1.57(-1.76%)
Dec 28, 2020 87.98 89.49 87.89 89.06 481,992 +1.19(+1.36%)
Dec 24, 2020 86.82 87.93 86.79 87.87 210,670 +0.91(+1.04%)
Dec 23, 2020 87.13 87.64 86.92 86.96 524,268 +0.37(+0.43%)
Dec 22, 2020 86.26 86.97 85.87 86.59 560,509 +0.43(+0.50%)
Dec 21, 2020 86.06 86.50 85.03 86.16 685,320 -0.50(-0.57%)
Dec 18, 2020 85.81 87.02 84.69 86.66 2,050,872 +1.18(+1.38%)
Dec 17, 2020 86.61 87.93 85.10 85.47 914,211 -0.85(-0.98%)
Dec 16, 2020 87.21 87.68 85.93 86.32 562,439 -0.33(-0.39%)
Dec 15, 2020 84.78 86.99 84.29 86.66 911,419 +2.42(+2.87%)
Dec 14, 2020 82.52 84.95 81.83 84.24 913,537 +2.18(+2.65%)
Dec 11, 2020 82.35 82.95 80.80 82.06 1,037,640 -0.93(-1.12%)
Dec 10, 2020 83.94 85.01 82.68 82.99 934,196 -1.85(-2.18%)
Dec 09, 2020 87.61 88.16 83.90 84.84 1,162,277 -2.37(-2.71%)
Dec 08, 2020 88.69 89.09 87.21 87.21 676,852 -2.06(-2.31%)
Dec 07, 2020 88.11 89.51 87.90 89.27 563,219 +0.34(+0.39%)
Dec 04, 2020 88.98 89.73 87.60 88.93 1,084,572 -0.03(-0.03%)
Dec 03, 2020 89.19 89.31 86.96 88.96 907,404 -0.52(-0.58%)
Dec 02, 2020 88.57 89.50 88.02 89.47 901,098 +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.