Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CBOE Holdings Stock Price (Quote) NASDAQ:CBOE
$118.16 ( -1.83% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $117.00 | $132.21 | Friday, 14th Jan 2022 CBOE stock ended at $118.16. This is 1.83% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 3.42% from a day low at $117.00 to a day high of $121.00. |
| 90 days | $117.00 | $135.65 | |
| 52 weeks | $87.00 | $139.00 |
Historical CBOE Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $119.74 | $121.00 | $117.00 | $118.16 | 709 807 |
| 2022-01-13 | $124.42 | $124.73 | $120.36 | $120.36 | 510 681 |
| 2022-01-12 | $126.58 | $127.00 | $123.56 | $124.58 | 366 443 |
| 2022-01-11 | $121.53 | $125.94 | $121.16 | $125.94 | 513 201 |
| 2022-01-10 | $124.18 | $124.68 | $120.54 | $122.67 | 675 096 |
| 2022-01-07 | $125.08 | $125.37 | $123.25 | $124.17 | 535 884 |
| 2022-01-06 | $124.05 | $126.00 | $123.18 | $125.48 | 399 959 |
| 2022-01-05 | $126.79 | $126.79 | $124.01 | $124.49 | 472 242 |
| 2022-01-04 | $126.79 | $129.21 | $124.78 | $125.73 | 890 203 |
| 2022-01-03 | $129.89 | $129.93 | $126.54 | $128.46 | 463 745 |
| 2021-12-31 | $129.78 | $130.87 | $129.40 | $130.40 | 198 220 |
| 2021-12-30 | $128.64 | $130.25 | $128.54 | $129.26 | 231 457 |
| 2021-12-29 | $131.19 | $131.19 | $128.42 | $129.00 | 194 460 |
| 2021-12-28 | $129.40 | $132.00 | $129.40 | $130.17 | 251 922 |
| 2021-12-27 | $128.18 | $129.80 | $127.75 | $129.80 | 320 744 |
| 2021-12-23 | $129.87 | $131.00 | $129.00 | $129.00 | 316 113 |
| 2021-12-22 | $125.92 | $129.32 | $125.37 | $129.19 | 543 052 |
| 2021-12-21 | $127.99 | $127.99 | $125.70 | $125.92 | 690 001 |
| 2021-12-20 | $127.83 | $128.36 | $124.33 | $125.97 | 501 335 |
| 2021-12-17 | $131.89 | $132.05 | $128.10 | $128.25 | 844 780 |
| 2021-12-16 | $130.86 | $132.21 | $129.31 | $132.05 | 504 049 |
| 2021-12-15 | $129.13 | $130.90 | $127.21 | $129.86 | 531 551 |
| 2021-12-14 | $129.92 | $130.85 | $128.43 | $128.43 | 524 899 |
| 2021-12-13 | $132.71 | $132.71 | $129.26 | $130.69 | 373 828 |
| 2021-12-10 | $129.00 | $133.02 | $128.76 | $132.05 | 500 698 |
| 2021-12-09 | $131.96 | $132.34 | $128.18 | $129.04 | 534 649 |
| 2021-12-08 | $131.02 | $132.15 | $129.93 | $131.36 | 516 984 |
| 2021-12-07 | $132.00 | $132.90 | $128.47 | $130.97 | 642 057 |
| 2021-12-06 | $129.53 | $131.54 | $128.39 | $131.20 | 538 927 |
| 2021-12-03 | $130.07 | $130.27 | $126.89 | $129.08 | 517 902 |
| 2021-12-02 | $126.82 | $130.59 | $126.82 | $129.78 | 598 109 |
| 2021-12-01 | $128.64 | $131.01 | $126.81 | $127.09 | 690 772 |
| 2021-11-30 | $127.78 | $130.17 | $126.73 | $128.94 | 2 339 767 |
| 2021-11-29 | $130.10 | $130.99 | $128.39 | $129.70 | 673 515 |
| 2021-11-26 | $130.49 | $131.69 | $128.55 | $128.88 | 466 032 |
| 2021-11-24 | $128.70 | $132.15 | $128.26 | $130.96 | 774 360 |
| 2021-11-23 | $126.60 | $130.09 | $125.03 | $128.99 | 708 550 |
| 2021-11-22 | $129.30 | $130.98 | $126.71 | $126.87 | 563 954 |
| 2021-11-19 | $129.51 | $131.34 | $128.38 | $129.48 | 648 797 |
| 2021-11-18 | $129.50 | $130.45 | $127.38 | $129.51 | 568 704 |
| 2021-11-17 | $132.00 | $132.30 | $128.69 | $129.49 | 419 451 |
| 2021-11-16 | $131.28 | $134.32 | $131.00 | $132.01 | 443 957 |
| 2021-11-15 | $131.69 | $132.28 | $131.00 | $131.00 | 609 797 |
| 2021-11-12 | $129.83 | $132.50 | $129.73 | $130.96 | 459 210 |
| 2021-11-11 | $128.76 | $129.76 | $126.42 | $129.20 | 495 320 |
| 2021-11-10 | $131.49 | $132.12 | $127.01 | $127.86 | 774 529 |
| 2021-11-09 | $134.22 | $134.24 | $130.59 | $131.22 | 626 026 |
| 2021-11-08 | $133.98 | $134.84 | $130.32 | $133.77 | 449 171 |
| 2021-11-05 | $132.03 | $133.36 | $131.61 | $133.27 | 339 520 |
| 2021-11-04 | $133.37 | $135.65 | $131.14 | $132.52 | 559 519 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
