Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CBOE Global Markets Inc (NY: CBOE )

116.80 +1.22 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 102.74 106.46 102.55 106.46 927,500 +3.83(+3.73%)
May 28, 2020 103.00 103.35 102.05 102.63 610,663 -0.03(-0.03%)
May 27, 2020 103.05 103.33 101.12 102.66 840,892 +1.24(+1.22%)
May 26, 2020 100.72 102.50 100.44 101.42 564,734 +2.11(+2.12%)
May 22, 2020 97.94 99.59 96.50 99.31 423,600 +1.33(+1.36%)
May 21, 2020 99.92 101.95 95.76 97.98 810,963 -2.51(-2.50%)
May 20, 2020 99.21 101.54 99.21 100.49 374,447 +1.55(+1.57%)
May 19, 2020 101.31 103.00 98.93 98.94 629,355 -3.82(-3.72%)
May 18, 2020 101.65 104.25 101.05 102.76 425,179 +2.88(+2.88%)
May 15, 2020 97.67 100.46 97.29 99.88 621,600 +0.54(+0.54%)
May 14, 2020 97.64 99.55 95.85 99.34 431,773 +1.28(+1.31%)
May 13, 2020 98.08 99.90 96.54 98.06 964,968 +0.16(+0.16%)
May 12, 2020 99.89 101.54 97.79 97.90 576,049 -1.98(-1.98%)
May 11, 2020 99.96 101.00 99.01 99.88 897,161 -0.30(-0.30%)
May 08, 2020 100.44 102.28 98.83 100.18 502,400 +0.72(+0.72%)
May 07, 2020 98.62 100.90 98.32 99.46 678,522 +1.98(+2.03%)
May 06, 2020 100.58 100.63 97.35 97.48 896,003 -1.46(-1.48%)
May 05, 2020 94.61 99.74 93.80 98.94 635,428 +4.49(+4.75%)
May 04, 2020 92.03 94.95 92.03 94.45 1,532,682 +0.44(+0.47%)
May 01, 2020 98.99 99.73 93.34 94.01 958,600 -5.37(-5.40%)
Apr 30, 2020 99.31 99.38 96.43 99.38 546,662 +0.06(+0.06%)
Apr 29, 2020 99.08 100.70 98.93 99.32 644,342 +0.82(+0.83%)
Apr 28, 2020 98.76 98.97 96.50 98.50 820,958 +1.36(+1.40%)
Apr 27, 2020 98.06 98.44 97.06 97.14 643,610 +0.62(+0.64%)
Apr 24, 2020 99.88 100.77 96.37 96.52 726,500 -2.53(-2.55%)
Apr 23, 2020 99.20 100.15 97.42 99.04 966,721 -1.15(-1.15%)
Apr 22, 2020 100.72 102.55 99.42 100.20 827,281 -0.19(-0.19%)
Apr 21, 2020 101.31 102.50 100.13 100.39 1,282,594 -2.57(-2.50%)
Apr 20, 2020 101.81 104.39 100.37 102.96 1,102,514 +0.96(+0.94%)
Apr 17, 2020 98.22 102.24 98.22 102.00 1,107,600 +4.06(+4.15%)
Apr 16, 2020 98.04 99.50 97.68 97.94 1,121,454 -0.15(-0.15%)
Apr 15, 2020 98.29 101.27 97.56 98.09 1,107,824 -2.42(-2.41%)
Apr 14, 2020 94.51 100.57 94.51 100.51 1,581,942 +7.20(+7.72%)
Apr 13, 2020 92.84 94.52 91.42 93.31 2,300,962 -0.11(-0.12%)
Apr 09, 2020 95.91 96.65 92.74 93.42 1,498,300 -2.28(-2.38%)
Apr 08, 2020 94.07 95.70 92.10 95.70 790,831 +2.20(+2.35%)
Apr 07, 2020 97.34 97.34 91.00 93.50 1,381,314 -1.39(-1.46%)
Apr 06, 2020 94.10 97.23 90.22 94.89 972,443 +5.27(+5.88%)
Apr 03, 2020 93.43 93.43 89.30 89.62 1,174,900 -2.75(-2.98%)
Apr 02, 2020 85.74 92.88 85.74 92.37 1,029,609 +4.19(+4.75%)
Apr 01, 2020 86.40 90.21 84.92 88.18 999,738 -1.07(-1.20%)
Mar 31, 2020 90.81 94.00 87.79 89.25 1,017,553 -3.78(-4.06%)
Mar 30, 2020 92.15 95.41 88.82 93.03 785,959 +2.14(+2.35%)
Mar 27, 2020 87.12 94.89 87.01 90.89 1,236,700 +0.07(+0.08%)
Mar 26, 2020 79.06 91.01 78.94 90.82 1,406,699 +10.82(+13.52%)
Mar 25, 2020 77.81 83.54 76.82 80.00 1,226,868 +1.85(+2.37%)
Mar 24, 2020 78.76 81.56 75.11 78.15 1,911,401 +1.61(+2.10%)
Mar 23, 2020 80.20 80.44 73.13 76.54 1,481,342 -3.15(-3.95%)
Mar 20, 2020 83.25 84.11 78.59 79.69 1,760,500 -3.22(-3.88%)
Mar 19, 2020 75.90 89.94 72.01 82.91 1,671,092 +7.06(+9.31%)
Mar 18, 2020 86.57 86.98 74.12 75.85 1,853,850 -12.69(-14.33%)
Mar 17, 2020 84.47 91.60 80.68 88.54 1,903,919 +5.84(+7.06%)
Mar 16, 2020 92.00 92.00 82.01 82.70 1,596,974 -12.10(-12.76%)
Mar 13, 2020 95.39 99.58 91.31 94.80 1,711,400 +1.33(+1.42%)
Mar 12, 2020 98.97 102.00 90.22 93.47 1,855,242 -12.88(-12.11%)
Mar 11, 2020 112.00 112.00 105.51 106.35 1,358,080 -4.55(-4.10%)
Mar 10, 2020 111.81 114.46 108.85 110.90 1,400,727 -0.87(-0.78%)
Mar 09, 2020 112.04 116.75 110.13 111.77 1,378,004 -5.00(-4.28%)
Mar 06, 2020 115.00 119.10 114.07 116.77 1,401,300 +0.82(+0.71%)
Mar 05, 2020 115.92 121.09 115.71 115.95 1,588,813 -2.64(-2.23%)
Mar 04, 2020 117.52 119.72 115.00 118.59 1,311,975 +1.38(+1.18%)
Mar 03, 2020 117.99 119.44 116.15 117.21 1,188,843 -0.97(-0.82%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.