and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CBOE Holdings Stock Price (Quote) NASDAQ:CBOE
$117.44 ( 2.41% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.41 | $117.54 | Tuesday, 5th Jul 2022 CBOE stock ended at $117.44. This is 2.41% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.92% from a day low at $113.11 to a day high of $117.54. |
| 90 days | $103.82 | $121.98 | |
| 52 weeks | $103.82 | $139.00 |
Historical CBOE Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $114.19 | $117.54 | $113.11 | $117.44 | 537 149 |
| 2022-07-01 | $113.31 | $114.71 | $111.88 | $114.68 | 452 034 |
| 2022-06-30 | $112.31 | $114.31 | $111.83 | $113.19 | 801 496 |
| 2022-06-29 | $114.51 | $115.10 | $112.64 | $113.90 | 514 229 |
| 2022-06-28 | $114.31 | $116.13 | $113.24 | $114.07 | 398 871 |
| 2022-06-27 | $114.93 | $115.12 | $113.65 | $114.53 | 428 563 |
| 2022-06-24 | $112.22 | $115.34 | $111.84 | $114.94 | 894 293 |
| 2022-06-23 | $109.35 | $112.80 | $109.35 | $112.35 | 443 599 |
| 2022-06-22 | $109.37 | $110.03 | $108.53 | $109.38 | 731 416 |
| 2022-06-21 | $109.22 | $110.97 | $109.22 | $109.69 | 783 795 |
| 2022-06-17 | $107.48 | $110.42 | $107.48 | $109.15 | 935 500 |
| 2022-06-16 | $109.39 | $109.85 | $107.84 | $108.87 | 505 509 |
| 2022-06-15 | $109.05 | $110.46 | $107.66 | $109.72 | 593 353 |
| 2022-06-14 | $107.01 | $109.13 | $107.01 | $107.52 | 386 818 |
| 2022-06-13 | $107.88 | $109.85 | $106.41 | $108.52 | 491 041 |
| 2022-06-10 | $113.11 | $113.11 | $109.77 | $109.77 | 697 569 |
| 2022-06-09 | $113.81 | $115.11 | $113.19 | $113.62 | 475 255 |
| 2022-06-08 | $113.88 | $114.26 | $112.63 | $113.49 | 380 540 |
| 2022-06-07 | $114.35 | $115.02 | $113.50 | $113.64 | 554 282 |
| 2022-06-06 | $114.35 | $115.83 | $113.85 | $114.90 | 324 654 |
| 2022-06-03 | $114.90 | $115.81 | $113.92 | $114.00 | 305 070 |
| 2022-06-02 | $113.38 | $115.54 | $112.54 | $115.54 | 268 638 |
| 2022-06-01 | $112.60 | $113.51 | $111.96 | $112.42 | 614 210 |
| 2022-05-31 | $110.48 | $112.43 | $110.48 | $112.31 | 1 240 485 |
| 2022-05-27 | $109.29 | $111.85 | $109.00 | $111.85 | 491 901 |
| 2022-05-26 | $108.44 | $109.48 | $108.05 | $109.40 | 557 232 |
| 2022-05-25 | $107.75 | $108.18 | $105.65 | $107.72 | 746 477 |
| 2022-05-24 | $106.72 | $107.72 | $105.31 | $106.95 | 482 815 |
| 2022-05-23 | $107.41 | $107.94 | $106.52 | $107.64 | 564 464 |
| 2022-05-20 | $106.05 | $107.19 | $104.94 | $106.94 | 626 433 |
| 2022-05-19 | $104.41 | $107.35 | $103.82 | $105.56 | 577 856 |
| 2022-05-18 | $108.20 | $108.43 | $104.84 | $104.84 | 526 862 |
| 2022-05-17 | $109.27 | $110.48 | $108.06 | $108.46 | 528 199 |
| 2022-05-16 | $109.79 | $109.79 | $107.59 | $109.03 | 414 988 |
| 2022-05-13 | $107.40 | $109.73 | $105.98 | $109.38 | 581 069 |
| 2022-05-12 | $108.11 | $108.67 | $104.43 | $107.06 | 823 834 |
| 2022-05-11 | $107.04 | $109.55 | $107.04 | $108.52 | 663 557 |
| 2022-05-10 | $107.78 | $108.51 | $105.72 | $108.24 | 823 973 |
| 2022-05-09 | $110.18 | $110.97 | $107.19 | $107.19 | 711 741 |
| 2022-05-06 | $110.71 | $111.94 | $108.64 | $111.25 | 603 890 |
| 2022-05-05 | $114.35 | $114.60 | $110.84 | $111.29 | 865 916 |
| 2022-05-04 | $112.88 | $114.81 | $111.22 | $114.70 | 845 362 |
| 2022-05-03 | $112.93 | $113.54 | $111.83 | $112.35 | 945 054 |
| 2022-05-02 | $113.15 | $113.63 | $109.51 | $111.96 | 1 069 463 |
| 2022-04-29 | $114.37 | $119.36 | $112.16 | $112.98 | 1 107 068 |
| 2022-04-28 | $116.18 | $117.08 | $114.34 | $115.27 | 740 954 |
| 2022-04-27 | $112.14 | $115.82 | $112.14 | $115.46 | 675 740 |
| 2022-04-26 | $114.49 | $115.10 | $111.56 | $111.56 | 527 060 |
| 2022-04-25 | $114.31 | $116.13 | $112.60 | $115.27 | 570 231 |
| 2022-04-22 | $114.32 | $115.63 | $114.00 | $114.11 | 488 442 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
