Financial News

CBOE Global Markets Inc (NY: CBOE )

180.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 178.50 180.17 178.45 180.17 629,349 +2.06(+1.16%)
Mar 26, 2024 179.50 180.40 177.77 178.11 895,626 -1.49(-0.83%)
Mar 25, 2024 181.48 182.00 179.31 179.60 692,196 -1.32(-0.73%)
Mar 22, 2024 183.61 183.61 180.45 180.92 741,827 -3.28(-1.78%)
Mar 21, 2024 181.32 184.25 181.32 184.20 866,529 +1.00(+0.55%)
Mar 20, 2024 183.52 183.53 181.23 183.20 730,412 -0.33(-0.18%)
Mar 19, 2024 183.12 184.57 182.67 183.53 817,963 -0.17(-0.09%)
Mar 18, 2024 184.00 185.59 183.04 183.70 626,562 +0.18(+0.10%)
Mar 15, 2024 179.01 183.91 178.75 183.52 1,391,791 +2.39(+1.32%)
Mar 14, 2024 183.66 183.73 180.41 181.13 862,405 -2.37(-1.29%)
Mar 13, 2024 182.94 185.62 182.05 183.50 925,459 +1.80(+0.99%)
Mar 12, 2024 184.65 184.74 181.51 181.70 980,396 -2.13(-1.16%)
Mar 11, 2024 185.82 187.47 183.34 183.83 789,658 -2.86(-1.53%)
Mar 08, 2024 183.63 186.97 182.26 186.69 859,903 +2.88(+1.57%)
Mar 07, 2024 188.51 189.50 182.37 183.81 1,512,472 -3.81(-2.03%)
Mar 06, 2024 189.83 190.83 186.87 187.62 727,162 -2.63(-1.38%)
Mar 05, 2024 189.14 190.50 185.23 190.25 914,064 +0.89(+0.47%)
Mar 04, 2024 187.35 191.34 186.27 189.36 1,521,356 +2.34(+1.25%)
Mar 01, 2024 192.33 192.70 186.90 187.02 1,026,305 -4.98(-2.59%)
Feb 29, 2024 194.40 194.63 190.46 192.00 1,182,953 -3.78(-1.93%)
Feb 28, 2024 195.51 195.96 193.94 195.78 529,075 +0.92(+0.47%)
Feb 27, 2024 197.50 197.66 193.23 194.86 722,990 -1.71(-0.87%)
Feb 26, 2024 197.98 199.00 196.43 196.57 639,016 -0.58(-0.29%)
Feb 23, 2024 196.80 197.88 196.34 197.15 1,121,809 +1.63(+0.83%)
Feb 22, 2024 195.66 196.83 191.51 195.52 1,681,951 +5.61(+2.95%)
Feb 21, 2024 192.61 195.68 189.40 189.91 1,039,568 -1.81(-0.94%)
Feb 20, 2024 186.96 192.16 186.74 191.72 1,393,474 +5.03(+2.69%)
Feb 16, 2024 186.70 187.98 186.22 186.69 434,766 +0.63(+0.34%)
Feb 15, 2024 185.44 186.06 184.28 186.06 491,387 +1.30(+0.70%)
Feb 14, 2024 186.74 187.04 183.68 184.76 591,583 -0.44(-0.24%)
Feb 13, 2024 185.65 187.00 183.52 185.20 578,063 +0.76(+0.41%)
Feb 12, 2024 184.19 184.63 182.17 184.44 522,096 +0.94(+0.51%)
Feb 09, 2024 183.88 185.92 182.72 183.50 577,063 -0.66(-0.36%)
Feb 08, 2024 186.18 186.27 183.58 184.16 554,252 -0.30(-0.16%)
Feb 07, 2024 182.35 185.84 182.09 184.46 743,066 +4.05(+2.24%)
Feb 06, 2024 182.98 182.98 178.52 180.41 510,008 -1.34(-0.74%)
Feb 05, 2024 180.32 182.83 180.08 181.75 801,950 -1.03(-0.56%)
Feb 02, 2024 180.97 187.01 180.80 182.78 1,178,059 -1.95(-1.06%)
Feb 01, 2024 183.85 185.17 181.06 184.73 1,216,489 +0.88(+0.48%)
Jan 31, 2024 183.78 185.98 183.46 183.85 968,202 +0.59(+0.32%)
Jan 30, 2024 184.41 185.33 181.67 183.26 777,294 -0.24(-0.13%)
Jan 29, 2024 185.51 186.23 182.57 183.50 953,526 -2.93(-1.57%)
Jan 26, 2024 188.11 188.88 186.37 186.43 549,232 -2.26(-1.20%)
Jan 25, 2024 188.90 189.72 187.22 188.69 672,456 -0.11(-0.06%)
Jan 24, 2024 189.41 190.16 188.51 188.80 620,565 -0.07(-0.04%)
Jan 23, 2024 186.15 188.95 184.40 188.87 928,220 +3.01(+1.62%)
Jan 22, 2024 186.00 187.17 184.74 185.86 596,388 +0.48(+0.26%)
Jan 19, 2024 186.67 187.55 185.38 185.38 495,565 -1.55(-0.83%)
Jan 18, 2024 187.40 187.60 184.68 186.93 762,650 -0.20(-0.11%)
Jan 17, 2024 184.00 188.35 183.54 187.13 1,098,655 +3.45(+1.88%)
Jan 16, 2024 181.06 184.48 181.00 183.68 1,098,328 +3.00(+1.66%)
Jan 12, 2024 177.94 180.87 177.15 180.68 638,986 +2.88(+1.62%)
Jan 11, 2024 175.83 178.25 175.83 177.80 728,934 +2.19(+1.25%)
Jan 10, 2024 174.98 176.18 174.04 175.61 543,203 +0.11(+0.06%)
Jan 09, 2024 176.37 176.60 174.88 175.50 725,527 -0.90(-0.51%)
Jan 08, 2024 174.12 176.40 172.69 176.40 694,759 +3.27(+1.89%)
Jan 05, 2024 174.36 175.73 172.31 173.13 818,675 -0.42(-0.24%)
Jan 04, 2024 175.11 176.06 173.28 173.55 841,623 -1.33(-0.76%)
Jan 03, 2024 178.49 179.04 173.01 174.88 756,759 -3.32(-1.86%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback