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 )

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 (%)
Sep 30, 2022 118.66 119.54 117.18 117.37 834,260 -0.36(-0.31%)
Sep 29, 2022 118.39 118.59 116.81 117.73 532,467 -0.63(-0.53%)
Sep 28, 2022 117.25 119.00 116.77 118.36 540,938 +1.39(+1.19%)
Sep 27, 2022 117.48 119.67 115.56 116.97 517,458 +0.56(+0.48%)
Sep 26, 2022 115.85 117.66 115.39 116.41 489,907 +0.28(+0.24%)
Sep 23, 2022 117.81 118.05 115.15 116.13 504,916 -1.49(-1.27%)
Sep 22, 2022 118.00 118.56 116.49 117.62 340,145 -0.45(-0.38%)
Sep 21, 2022 119.16 121.55 118.03 118.07 412,608 -1.37(-1.15%)
Sep 20, 2022 120.24 120.29 118.13 119.44 388,410 -1.20(-0.99%)
Sep 19, 2022 120.22 121.13 118.75 120.64 448,669 +0.09(+0.07%)
Sep 16, 2022 119.01 121.14 117.79 120.55 1,135,982 +1.41(+1.18%)
Sep 15, 2022 124.71 124.71 118.87 119.14 727,543 -2.28(-1.88%)
Sep 14, 2022 121.25 121.74 120.45 121.42 719,756 +0.49(+0.41%)
Sep 13, 2022 123.07 123.55 120.79 120.93 650,686 -2.80(-2.26%)
Sep 12, 2022 123.84 124.98 123.58 123.73 376,869 -0.24(-0.19%)
Sep 09, 2022 123.91 124.27 123.30 123.97 352,637 -0.14(-0.11%)
Sep 08, 2022 123.77 124.71 122.23 124.11 485,128 +0.42(+0.34%)
Sep 07, 2022 120.71 124.70 120.54 123.69 512,634 +2.20(+1.81%)
Sep 06, 2022 123.40 123.40 120.41 121.49 374,422 +1.68(+1.40%)
Sep 02, 2022 121.58 122.63 119.67 119.81 566,314 -1.42(-1.17%)
Sep 01, 2022 117.80 121.33 117.20 121.23 613,788 +3.26(+2.76%)
Aug 31, 2022 119.09 120.10 117.84 117.97 702,323 +0.19(+0.16%)
Aug 30, 2022 119.83 120.32 117.78 117.78 825,426 -2.55(-2.12%)
Aug 29, 2022 120.02 121.05 119.39 120.33 383,498 -0.02(-0.02%)
Aug 26, 2022 123.84 124.23 119.98 120.35 477,463 -2.94(-2.38%)
Aug 25, 2022 122.50 123.45 122.09 123.29 245,657 +0.80(+0.65%)
Aug 24, 2022 121.63 123.60 121.63 122.49 527,681 +0.53(+0.43%)
Aug 23, 2022 123.50 125.00 121.37 121.96 361,727 -1.47(-1.19%)
Aug 22, 2022 122.81 126.01 122.61 123.43 538,130 -0.35(-0.28%)
Aug 19, 2022 126.56 126.56 123.02 123.78 2,295,300 -2.54(-2.01%)
Aug 18, 2022 124.05 126.61 123.99 126.32 742,208 +2.76(+2.23%)
Aug 17, 2022 119.62 123.57 119.62 123.56 594,259 +3.64(+3.04%)
Aug 16, 2022 118.81 120.29 118.81 119.92 507,668 +0.57(+0.48%)
Aug 15, 2022 118.07 120.90 118.07 119.35 437,110 -0.29(-0.24%)
Aug 12, 2022 118.00 119.75 116.93 119.64 562,104 +2.14(+1.82%)
Aug 11, 2022 118.46 119.83 117.38 117.50 486,837 -0.96(-0.81%)
Aug 10, 2022 118.61 119.21 117.77 118.46 628,872 -0.29(-0.24%)
Aug 09, 2022 118.80 119.41 118.33 118.75 372,893 -0.06(-0.05%)
Aug 08, 2022 121.35 121.35 118.66 118.81 384,369 -1.67(-1.39%)
Aug 05, 2022 119.70 120.91 118.68 120.48 444,652 +1.39(+1.17%)
Aug 04, 2022 117.51 119.31 117.14 119.09 540,097 +1.24(+1.05%)
Aug 03, 2022 117.88 118.35 116.77 117.85 632,443 +0.21(+0.18%)
Aug 02, 2022 115.97 118.38 114.87 117.64 866,357 +1.11(+0.95%)
Aug 01, 2022 123.02 123.02 115.64 116.53 1,448,100 -6.85(-5.55%)
Jul 29, 2022 124.89 125.20 121.05 123.38 1,122,494 -2.29(-1.82%)
Jul 28, 2022 124.88 126.87 124.59 125.67 915,337 +0.52(+0.42%)
Jul 27, 2022 124.61 125.83 123.43 125.15 587,847 +0.07(+0.06%)
Jul 26, 2022 122.72 125.84 122.72 125.08 799,078 +0.33(+0.26%)
Jul 25, 2022 123.01 124.84 123.01 124.75 437,389 +1.02(+0.82%)
Jul 22, 2022 123.66 124.55 123.01 123.73 398,537 -0.27(-0.22%)
Jul 21, 2022 122.50 124.09 121.89 124.00 440,847 +2.22(+1.82%)
Jul 20, 2022 122.36 123.38 121.02 121.78 592,178 -0.08(-0.07%)
Jul 19, 2022 121.53 123.06 120.83 121.86 1,036,610 +3.68(+3.11%)
Jul 18, 2022 119.05 120.61 118.03 118.18 618,882 -0.80(-0.67%)
Jul 15, 2022 119.58 119.89 118.36 118.98 511,314 +1.05(+0.89%)
Jul 14, 2022 116.88 117.98 115.82 117.93 384,975 -0.18(-0.15%)
Jul 13, 2022 119.88 120.80 118.07 118.11 693,115 -2.01(-1.67%)
Jul 12, 2022 121.77 122.95 119.13 120.12 597,339 -1.16(-0.96%)
Jul 11, 2022 118.21 121.55 118.06 121.28 468,991 +2.77(+2.34%)
Jul 08, 2022 120.11 120.19 118.43 118.51 314,004 -0.68(-0.57%)
Jul 07, 2022 117.72 119.31 117.72 119.19 377,432 +1.46(+1.24%)
Jul 06, 2022 117.93 119.58 117.44 117.73 668,386 +0.29(+0.25%)
Jul 05, 2022 114.19 117.54 113.11 117.44 537,148 +2.76(+2.41%)
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.