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 )

113.42 -3.96 (-3.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 106.64 109.67 105.91 108.54 1,213,900 +1.94(+1.82%)
May 30, 2019 108.27 108.70 104.53 106.60 789,065 -0.67(-0.62%)
May 29, 2019 103.10 107.67 103.09 107.27 835,705 +1.77(+1.68%)
May 28, 2019 106.95 107.86 105.50 105.50 698,891 -1.45(-1.36%)
May 24, 2019 106.08 107.39 105.06 106.95 372,400 +0.74(+0.70%)
May 23, 2019 107.79 108.54 105.94 106.21 697,901 -1.58(-1.47%)
May 22, 2019 106.71 107.90 106.06 107.79 399,839 +0.45(+0.42%)
May 21, 2019 107.25 108.00 106.00 107.34 654,520 -0.30(-0.28%)
May 20, 2019 106.25 107.85 106.18 107.64 477,523 +1.85(+1.75%)
May 17, 2019 104.30 106.57 104.30 105.79 579,900 +0.54(+0.51%)
May 16, 2019 103.78 105.40 103.78 105.25 632,971 +1.37(+1.32%)
May 15, 2019 104.52 104.95 102.99 103.88 656,986 -1.19(-1.13%)
May 14, 2019 103.00 105.62 103.00 105.07 849,634 +1.93(+1.87%)
May 13, 2019 102.03 103.43 102.03 103.14 596,555 -0.28(-0.27%)
May 10, 2019 103.39 104.14 102.22 103.42 724,000 -0.18(-0.17%)
May 09, 2019 101.89 104.47 101.89 103.60 999,803 +0.97(+0.95%)
May 08, 2019 101.56 103.00 101.53 102.63 1,347,007 +0.85(+0.84%)
May 07, 2019 102.97 103.94 101.38 101.78 975,327 -1.29(-1.25%)
May 06, 2019 100.20 103.91 100.00 103.07 704,537 +2.09(+2.07%)
May 03, 2019 100.79 102.32 100.46 100.98 708,000 +1.08(+1.08%)
May 02, 2019 100.64 100.91 99.81 99.90 1,008,934 -1.14(-1.13%)
May 01, 2019 101.23 102.00 100.76 101.04 511,357 -0.57(-0.56%)
Apr 30, 2019 101.43 101.85 100.87 101.61 777,159 +0.61(+0.60%)
Apr 29, 2019 101.21 102.18 100.64 101.00 412,759 -0.55(-0.54%)
Apr 26, 2019 101.35 102.48 100.96 101.55 334,700 -0.19(-0.19%)
Apr 25, 2019 100.72 101.91 100.49 101.74 387,645 +0.39(+0.38%)
Apr 24, 2019 100.80 101.62 100.80 101.35 601,477 +0.23(+0.23%)
Apr 23, 2019 101.66 102.00 100.69 101.12 514,191 +0.05(+0.05%)
Apr 22, 2019 100.97 101.36 100.12 101.07 488,632 -0.19(-0.19%)
Apr 18, 2019 101.15 101.68 100.31 101.26 645,800 +0.46(+0.46%)
Apr 17, 2019 98.08 101.17 98.08 100.80 643,409 +1.87(+1.89%)
Apr 16, 2019 97.53 99.29 97.53 98.93 466,731 +1.24(+1.27%)
Apr 15, 2019 96.55 98.34 96.24 97.69 479,055 +1.54(+1.60%)
Apr 12, 2019 96.01 97.54 95.98 96.15 436,600 +0.24(+0.25%)
Apr 11, 2019 96.39 96.64 95.35 95.91 572,470 -0.23(-0.24%)
Apr 10, 2019 94.64 96.33 94.03 96.14 898,248 +1.23(+1.30%)
Apr 09, 2019 95.74 96.49 94.58 94.91 480,350 -0.68(-0.71%)
Apr 08, 2019 96.19 96.48 95.35 95.59 421,448 -0.26(-0.27%)
Apr 05, 2019 95.65 96.12 95.05 95.85 738,900 +0.10(+0.10%)
Apr 04, 2019 95.52 96.33 94.30 95.75 434,792 +0.05(+0.05%)
Apr 03, 2019 96.62 97.30 95.67 95.70 606,035 -0.80(-0.83%)
Apr 02, 2019 96.35 97.48 96.26 96.50 460,579 -0.33(-0.34%)
Apr 01, 2019 95.45 96.83 95.00 96.83 589,238 +1.39(+1.46%)
Mar 29, 2019 94.38 95.50 94.38 95.44 665,100 +1.28(+1.36%)
Mar 28, 2019 94.66 94.71 93.34 94.16 634,975 -0.12(-0.13%)
Mar 27, 2019 94.51 94.75 93.47 94.28 658,194 -0.49(-0.52%)
Mar 26, 2019 94.99 95.22 93.06 94.77 933,703 -0.48(-0.50%)
Mar 25, 2019 95.43 96.15 94.84 95.25 825,118 -0.19(-0.20%)
Mar 22, 2019 94.31 95.70 93.11 95.44 959,200 +0.73(+0.77%)
Mar 21, 2019 94.88 96.03 94.20 94.71 554,943 +0.02(+0.02%)
Mar 20, 2019 95.79 97.04 94.51 94.69 661,055 -0.82(-0.86%)
Mar 19, 2019 96.00 96.92 95.27 95.51 715,240 -0.32(-0.33%)
Mar 18, 2019 96.83 98.06 95.83 95.83 715,086 -1.23(-1.27%)
Mar 15, 2019 95.58 98.02 94.48 97.06 1,686,400 +1.79(+1.88%)
Mar 14, 2019 95.97 96.09 94.49 95.26 670,101 -0.57(-0.59%)
Mar 13, 2019 95.94 96.36 94.53 95.83 936,065 +0.17(+0.18%)
Mar 12, 2019 94.76 95.87 94.54 95.66 767,756 +1.16(+1.23%)
Mar 11, 2019 93.16 94.90 92.26 94.50 855,638 +2.17(+2.35%)
Mar 08, 2019 92.89 92.89 89.53 92.33 1,294,800 -0.40(-0.43%)
Mar 07, 2019 94.96 95.27 92.31 92.73 1,148,531 -2.07(-2.18%)
Mar 06, 2019 96.50 96.91 94.54 94.80 721,789 -2.11(-2.18%)
Mar 05, 2019 98.02 98.36 96.43 96.91 913,473 -0.63(-0.65%)
Mar 04, 2019 96.19 97.60 95.62 97.54 853,177 +1.34(+1.39%)
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.