CBOE Global Markets Inc (NY: CBOE )

210.42 +0.27 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 211.88 212.12 208.24 210.42 804,137 +0.27(+0.13%)
Oct 03, 2024 210.67 213.16 209.73 210.15 885,631 -1.70(-0.80%)
Oct 02, 2024 209.73 211.96 207.69 211.85 578,229 +1.91(+0.91%)
Oct 01, 2024 205.24 211.60 204.78 209.94 695,920 +5.07(+2.47%)
Sep 30, 2024 203.13 204.87 201.51 204.87 660,446 +2.27(+1.12%)
Sep 27, 2024 204.01 206.00 202.37 202.60 698,585 -2.85(-1.39%)
Sep 26, 2024 201.78 205.97 201.50 205.45 586,839 +2.35(+1.16%)
Sep 25, 2024 208.94 209.03 202.51 203.10 680,159 -3.64(-1.76%)
Sep 24, 2024 209.58 210.78 204.00 206.74 615,657 -2.84(-1.36%)
Sep 23, 2024 208.40 210.36 208.19 209.58 464,013 +1.37(+0.66%)
Sep 20, 2024 207.41 208.98 206.74 208.21 1,700,145 +1.27(+0.61%)
Sep 19, 2024 209.90 210.74 205.54 206.94 877,008 -3.72(-1.77%)
Sep 18, 2024 213.65 213.72 208.16 210.66 597,219 -2.99(-1.40%)
Sep 17, 2024 212.99 215.23 211.28 213.65 461,718 +1.04(+0.49%)
Sep 16, 2024 209.89 213.47 209.89 212.61 470,081 +3.02(+1.44%)
Sep 13, 2024 211.36 212.21 209.42 209.59 368,507 -0.13(-0.06%)
Sep 12, 2024 211.49 211.84 209.27 209.72 509,035 -2.02(-0.95%)
Sep 11, 2024 211.29 211.86 207.57 211.74 677,503 -0.07(-0.03%)
Sep 10, 2024 211.63 212.33 209.61 211.81 622,885 +0.47(+0.22%)
Sep 09, 2024 210.92 215.54 210.54 211.34 752,105 +0.19(+0.09%)
Sep 06, 2024 210.03 212.24 209.63 211.15 752,823 +0.53(+0.25%)
Sep 05, 2024 210.51 211.38 207.86 210.62 561,628 +0.19(+0.09%)
Sep 04, 2024 213.33 213.81 208.58 210.43 613,331 -2.41(-1.13%)
Sep 03, 2024 204.89 212.84 203.71 212.84 1,094,312 +7.44(+3.62%)
Aug 30, 2024 206.67 209.09 204.40 205.40 1,001,828 -1.69(-0.82%)
Aug 29, 2024 209.23 210.57 206.06 207.09 671,630 -1.93(-0.92%)
Aug 28, 2024 210.66 211.73 208.21 209.02 745,348 -2.33(-1.10%)
Aug 27, 2024 213.15 216.14 211.05 211.35 1,016,328 -1.78(-0.84%)
Aug 26, 2024 210.00 214.27 210.00 213.13 827,494 +3.51(+1.67%)
Aug 23, 2024 210.20 210.57 206.59 209.62 889,773 -0.17(-0.08%)
Aug 22, 2024 206.40 210.90 206.08 209.79 643,799 +2.86(+1.38%)
Aug 21, 2024 205.54 207.16 204.99 206.93 662,414 +0.91(+0.44%)
Aug 20, 2024 203.93 206.43 203.51 206.02 633,984 +1.43(+0.70%)
Aug 19, 2024 204.03 205.17 202.98 204.59 483,084 +1.65(+0.81%)
Aug 16, 2024 201.01 204.50 201.01 202.94 689,327 +1.96(+0.98%)
Aug 15, 2024 206.76 206.76 200.54 200.98 1,087,417 -5.01(-2.43%)
Aug 14, 2024 201.04 206.43 200.31 205.99 1,014,844 +3.71(+1.83%)
Aug 13, 2024 203.55 203.85 199.15 202.28 1,023,606 -1.34(-0.66%)
Aug 12, 2024 201.54 204.17 200.47 203.62 496,252 +2.80(+1.39%)
Aug 09, 2024 204.16 204.47 200.82 200.82 801,884 -3.36(-1.65%)
Aug 08, 2024 202.42 205.96 201.55 204.18 1,651,870 +1.94(+0.96%)
Aug 07, 2024 196.38 203.37 194.00 202.24 2,317,058 +4.99(+2.53%)
Aug 06, 2024 196.01 199.06 195.28 197.25 1,589,668 +0.98(+0.50%)
Aug 05, 2024 193.94 202.67 192.32 196.27 1,792,410 +2.49(+1.28%)
Aug 02, 2024 186.10 195.00 186.10 193.78 1,436,170 +8.03(+4.33%)
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.