Skip to main content

CBOE Global Markets Inc (NY: CBOE )

208.30 -1.28 (-0.61%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 155.35 157.46 154.76 155.74 670,406 -0.19(-0.12%)
Sep 28, 2023 154.87 156.25 154.58 155.92 396,071 +1.62(+1.05%)
Sep 27, 2023 155.17 155.49 154.17 154.30 523,252 -1.16(-0.74%)
Sep 26, 2023 154.62 156.40 154.32 155.46 795,925 +0.56(+0.36%)
Sep 25, 2023 155.74 155.28 154.47 154.90 640,879 -1.72(-1.10%)
Sep 22, 2023 154.92 156.94 154.72 156.62 588,794 +1.77(+1.15%)
Sep 21, 2023 154.66 155.21 153.87 154.85 729,355 +0.19(+0.12%)
Sep 20, 2023 155.43 156.90 154.65 154.66 629,461 -0.74(-0.47%)
Sep 19, 2023 151.24 158.23 151.24 155.40 1,654,593 +4.16(+2.75%)
Sep 18, 2023 150.41 151.51 149.88 151.24 483,126 +2.43(+1.64%)
Sep 15, 2023 149.29 150.60 147.69 148.81 1,313,685 -1.38(-0.92%)
Sep 14, 2023 150.49 151.15 148.80 150.18 732,327 -0.98(-0.65%)
Sep 13, 2023 151.88 152.62 150.41 151.16 856,285 -1.53(-1.01%)
Sep 12, 2023 153.86 154.34 152.34 152.69 447,322 -1.46(-0.94%)
Sep 11, 2023 152.38 154.15 152.07 154.15 381,616 +1.56(+1.02%)
Sep 08, 2023 153.93 154.42 152.59 152.59 442,388 -0.50(-0.33%)
Sep 07, 2023 150.44 153.33 149.98 153.09 849,658 +3.57(+2.39%)
Sep 06, 2023 148.16 150.70 148.08 149.52 616,781 +0.98(+0.66%)
Sep 05, 2023 148.81 150.05 148.43 148.55 347,097 -1.36(-0.90%)
Sep 01, 2023 148.63 150.37 148.63 149.90 426,246 +0.65(+0.43%)
Aug 31, 2023 149.10 150.08 148.58 149.25 459,200 -0.18(-0.12%)
Aug 30, 2023 148.91 150.33 148.71 149.43 640,591 +0.17(+0.11%)
Aug 29, 2023 150.69 151.09 149.12 149.26 434,275 -1.40(-0.93%)
Aug 28, 2023 149.61 150.76 149.39 150.66 399,406 +0.45(+0.30%)
Aug 25, 2023 147.44 150.78 147.01 150.22 845,218 +2.34(+1.59%)
Aug 24, 2023 149.56 150.47 147.45 147.87 394,924 -1.24(-0.83%)
Aug 23, 2023 148.54 151.35 148.54 149.12 600,419 +0.33(+0.22%)
Aug 22, 2023 149.19 149.58 148.05 148.79 528,441 -0.79(-0.53%)
Aug 21, 2023 150.01 150.19 148.87 149.58 611,477 +0.47(+0.31%)
Aug 18, 2023 149.48 150.13 148.64 149.12 821,194 +0.34(+0.23%)
Aug 17, 2023 147.43 150.14 147.43 148.78 737,060 -0.21(-0.14%)
Aug 16, 2023 147.82 149.18 147.82 148.99 472,897 +0.65(+0.44%)
Aug 15, 2023 147.61 148.70 147.16 148.34 562,303 +0.81(+0.55%)
Aug 14, 2023 149.85 149.89 147.36 147.54 764,044 -1.71(-1.15%)
Aug 11, 2023 146.32 149.78 146.32 149.25 1,027,234 +1.88(+1.27%)
Aug 10, 2023 146.35 147.76 145.84 147.37 690,755 +2.17(+1.49%)
Aug 09, 2023 146.02 147.28 144.80 145.20 499,312 +0.22(+0.15%)
Aug 08, 2023 143.98 146.58 143.93 144.98 643,908 -0.33(-0.23%)
Aug 07, 2023 143.70 146.81 143.70 145.31 743,487 +0.72(+0.49%)
Aug 04, 2023 138.09 146.38 137.77 144.60 1,325,362 +5.52(+3.97%)
Aug 03, 2023 138.39 139.86 136.08 139.07 939,579 +0.20(+0.14%)
Aug 02, 2023 138.65 140.53 137.91 138.88 581,759 -0.04(-0.03%)
Aug 01, 2023 139.45 140.49 138.85 138.91 887,624 +0.17(+0.12%)
Jul 31, 2023 138.93 140.14 138.67 138.75 838,920 -0.67(-0.48%)
Jul 28, 2023 141.79 141.79 139.41 139.42 622,131 -1.23(-0.88%)
Jul 27, 2023 142.54 142.74 140.09 140.65 578,785 -2.11(-1.48%)
Jul 26, 2023 140.97 142.87 140.97 142.76 378,659 +0.73(+0.52%)
Jul 25, 2023 140.52 142.06 140.52 142.02 368,702 +0.67(+0.47%)
Jul 24, 2023 141.62 142.54 141.10 141.36 519,628 -1.17(-0.82%)
Jul 21, 2023 141.68 142.58 140.67 142.53 421,285 +1.26(+0.89%)
Jul 20, 2023 138.71 141.33 138.38 141.27 535,708 +2.02(+1.45%)
Jul 19, 2023 140.43 140.50 137.64 139.25 495,871 +0.00(+0.00%)
Jul 18, 2023 139.70 140.43 138.76 139.25 551,035 -0.83(-0.60%)
Jul 17, 2023 140.68 141.55 140.09 140.09 563,230 -0.60(-0.42%)
Jul 14, 2023 139.13 141.71 138.42 140.68 769,611 +1.14(+0.82%)
Jul 13, 2023 136.08 139.68 136.08 139.54 891,245 +3.99(+2.95%)
Jul 12, 2023 137.87 137.87 134.81 135.55 593,289 -1.13(-0.83%)
Jul 11, 2023 135.72 137.78 134.92 136.68 486,167 +1.59(+1.18%)
Jul 10, 2023 134.12 135.91 134.12 135.09 293,445 +0.16(+0.12%)
Jul 07, 2023 135.24 137.02 134.87 134.93 345,429 -1.05(-0.77%)
Jul 06, 2023 137.34 138.06 135.42 135.98 410,475 -1.16(-0.85%)
Jul 05, 2023 137.34 137.34 135.20 137.15 472,010 +0.66(+0.49%)
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.