CBOE Global Markets Inc (NY: CBOE )

100.09 +0.73 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 100.04 101.11 99.57 100.09 508,977 +0.73(+0.73%)
Apr 08, 2021 100.04 101.50 98.80 99.36 375,069 -0.90(-0.90%)
Apr 07, 2021 99.35 100.84 99.04 100.26 431,266 +0.42(+0.42%)
Apr 06, 2021 101.64 101.89 99.84 99.84 335,978 -1.67(-1.65%)
Apr 05, 2021 100.84 101.88 100.17 101.51 387,620 +0.65(+0.64%)
Apr 01, 2021 99.21 101.53 98.10 100.86 591,800 +2.17(+2.20%)
Mar 31, 2021 96.75 99.19 96.44 98.69 649,237 +1.49(+1.53%)
Mar 30, 2021 98.79 99.73 96.70 97.20 534,862 -1.96(-1.98%)
Mar 29, 2021 98.08 99.36 97.08 99.16 607,121 +1.44(+1.47%)
Mar 26, 2021 99.29 99.85 96.27 97.72 986,100 -1.23(-1.24%)
Mar 25, 2021 103.23 103.45 98.63 98.95 986,961 -4.11(-3.99%)
Mar 24, 2021 102.00 103.68 101.73 103.06 492,110 +1.41(+1.39%)
Mar 23, 2021 100.34 101.96 99.66 101.65 524,357 +0.66(+0.65%)
Mar 22, 2021 101.19 101.48 99.74 100.99 599,013 -1.08(-1.06%)
Mar 19, 2021 102.84 103.52 101.52 102.07 1,526,000 -0.33(-0.32%)
Mar 18, 2021 103.73 105.12 102.40 102.40 478,479 -1.39(-1.34%)
Mar 17, 2021 103.58 105.13 103.03 103.79 517,141 +0.60(+0.58%)
Mar 16, 2021 104.74 105.35 102.60 103.19 383,409 -1.61(-1.54%)
Mar 15, 2021 103.71 105.00 102.86 104.80 377,176 +0.46(+0.44%)
Mar 12, 2021 104.05 104.34 102.88 104.34 487,700 +1.68(+1.64%)
Mar 11, 2021 103.19 103.75 101.39 102.66 371,798 -0.83(-0.80%)
Mar 10, 2021 106.10 106.10 102.30 103.49 441,254 -0.26(-0.25%)
Mar 09, 2021 105.36 106.50 102.65 103.75 678,540 -1.63(-1.55%)
Mar 08, 2021 105.90 106.92 103.31 105.38 684,725 +0.74(+0.71%)
Mar 05, 2021 97.59 106.88 97.59 104.64 1,770,000 +6.42(+6.54%)
Mar 04, 2021 97.46 100.05 97.03 98.22 723,838 +2.20(+2.29%)
Mar 03, 2021 98.27 99.00 96.02 96.02 726,607 -1.60(-1.64%)
Mar 02, 2021 100.06 101.20 97.50 97.62 848,136 -2.70(-2.69%)
Mar 01, 2021 100.07 102.34 98.33 100.32 888,786 +1.36(+1.37%)
Feb 26, 2021 99.24 100.55 97.14 98.96 981,000 -1.04(-1.04%)
Feb 25, 2021 99.98 101.57 99.76 100.00 690,938 -0.38(-0.38%)
Feb 24, 2021 97.94 102.26 97.67 100.38 1,090,203 +2.87(+2.94%)
Feb 23, 2021 95.71 97.83 94.41 97.51 867,471 +1.40(+1.46%)
Feb 22, 2021 96.16 97.47 95.27 96.11 762,416 -0.11(-0.11%)
Feb 19, 2021 100.12 100.71 96.12 96.22 1,213,000 -3.37(-3.38%)
Feb 18, 2021 95.43 101.14 95.08 99.59 1,535,460 +3.57(+3.72%)
Feb 17, 2021 96.44 97.20 95.27 96.02 877,228 -0.82(-0.85%)
Feb 16, 2021 90.60 96.97 90.14 96.84 1,791,244 +7.45(+8.33%)
Feb 12, 2021 88.00 89.48 87.00 89.39 811,000 +1.39(+1.58%)
Feb 11, 2021 90.44 90.44 87.98 88.00 683,429 -2.29(-2.54%)
Feb 10, 2021 92.00 92.46 89.99 90.29 692,289 -1.85(-2.01%)
Feb 09, 2021 92.43 92.90 91.08 92.14 728,794 +0.13(+0.14%)
Feb 08, 2021 90.90 92.34 88.95 92.01 1,263,475 +2.45(+2.74%)
Feb 05, 2021 93.08 94.14 89.09 89.56 1,714,600 -5.56(-5.85%)
Feb 04, 2021 95.03 96.68 94.26 95.12 693,231 -0.23(-0.24%)
Feb 03, 2021 96.04 98.17 94.81 95.35 645,736 -2.14(-2.20%)
Feb 02, 2021 95.98 98.66 95.98 97.49 912,951 +2.54(+2.68%)
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.