Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CBOE Holdings Stock Price (Quote) NASDAQ:CBOE
$125.54 ( -0.83% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $119.12 | $128.89 | Friday, 15th Oct 2021 CBOE stock ended at $125.54. This is 0.83% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.15% from a day low at $124.32 to a day high of $126.99. |
| 90 days | $114.28 | $139.00 | |
| 52 weeks | $77.63 | $139.00 |
Historical CBOE Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $126.88 | $126.99 | $124.32 | $125.54 | 380 717 |
| 2021-10-14 | $125.13 | $126.73 | $124.88 | $126.59 | 240 759 |
| 2021-10-13 | $125.36 | $125.70 | $123.47 | $124.96 | 246 668 |
| 2021-10-12 | $125.12 | $127.54 | $124.15 | $125.20 | 357 566 |
| 2021-10-11 | $125.71 | $128.89 | $124.78 | $125.15 | 317 308 |
| 2021-10-08 | $124.79 | $126.64 | $123.88 | $126.37 | 396 858 |
| 2021-10-07 | $124.12 | $126.00 | $123.17 | $125.01 | 422 721 |
| 2021-10-06 | $120.49 | $123.08 | $119.12 | $121.69 | 762 414 |
| 2021-10-05 | $123.26 | $125.82 | $120.84 | $120.84 | 684 841 |
| 2021-10-04 | $123.62 | $125.47 | $122.17 | $123.41 | 355 019 |
| 2021-10-01 | $124.40 | $125.46 | $122.73 | $123.44 | 319 209 |
| 2021-09-30 | $125.70 | $126.39 | $123.33 | $123.86 | 568 682 |
| 2021-09-29 | $122.98 | $125.38 | $122.24 | $125.18 | 298 805 |
| 2021-09-28 | $122.71 | $123.79 | $121.76 | $122.70 | 315 935 |
| 2021-09-27 | $125.04 | $125.89 | $122.71 | $123.60 | 344 137 |
| 2021-09-24 | $123.77 | $127.31 | $123.77 | $125.84 | 417 977 |
| 2021-09-23 | $125.58 | $125.70 | $123.08 | $123.85 | 552 708 |
| 2021-09-22 | $124.59 | $125.40 | $123.10 | $123.99 | 374 240 |
| 2021-09-21 | $123.01 | $124.57 | $122.67 | $123.88 | 425 539 |
| 2021-09-20 | $122.82 | $124.00 | $121.34 | $121.75 | 482 655 |
| 2021-09-17 | $123.57 | $123.90 | $121.16 | $123.61 | 860 960 |
| 2021-09-16 | $123.47 | $124.77 | $123.08 | $123.71 | 369 601 |
| 2021-09-15 | $123.47 | $125.25 | $123.47 | $123.83 | 505 479 |
| 2021-09-14 | $125.60 | $125.60 | $123.46 | $124.23 | 609 284 |
| 2021-09-13 | $126.07 | $126.52 | $123.16 | $124.40 | 376 272 |
| 2021-09-10 | $124.59 | $127.35 | $124.58 | $126.14 | 466 392 |
| 2021-09-09 | $125.60 | $126.03 | $124.12 | $124.29 | 365 957 |
| 2021-09-08 | $123.81 | $125.99 | $122.60 | $124.97 | 403 726 |
| 2021-09-07 | $127.00 | $127.12 | $123.39 | $123.39 | 427 539 |
| 2021-09-03 | $127.99 | $128.34 | $125.94 | $126.25 | 477 357 |
| 2021-09-02 | $127.89 | $127.89 | $124.78 | $127.81 | 341 626 |
| 2021-09-01 | $125.56 | $127.68 | $125.03 | $127.29 | 549 469 |
| 2021-08-31 | $124.99 | $126.41 | $122.31 | $126.15 | 825 852 |
| 2021-08-30 | $124.66 | $125.75 | $123.60 | $124.02 | 300 930 |
| 2021-08-27 | $124.78 | $126.02 | $124.64 | $125.40 | 275 378 |
| 2021-08-26 | $125.04 | $125.88 | $124.63 | $125.10 | 303 951 |
| 2021-08-25 | $126.36 | $126.36 | $124.61 | $125.61 | 391 904 |
| 2021-08-24 | $125.72 | $126.80 | $124.31 | $125.60 | 448 209 |
| 2021-08-23 | $130.10 | $130.42 | $126.05 | $126.36 | 513 853 |
| 2021-08-20 | $127.63 | $130.04 | $126.73 | $129.76 | 897 740 |
| 2021-08-19 | $121.86 | $128.74 | $121.07 | $127.62 | 1 434 486 |
| 2021-08-18 | $124.37 | $139.00 | $122.06 | $122.63 | 6 489 443 |
| 2021-08-17 | $125.76 | $127.43 | $122.57 | $124.11 | 555 835 |
| 2021-08-16 | $126.50 | $126.68 | $125.07 | $125.75 | 373 796 |
| 2021-08-13 | $126.82 | $127.58 | $125.26 | $127.00 | 411 402 |
| 2021-08-12 | $125.00 | $128.32 | $123.35 | $126.88 | 948 215 |
| 2021-08-11 | $122.23 | $124.96 | $121.93 | $124.96 | 504 562 |
| 2021-08-10 | $120.97 | $122.28 | $119.58 | $122.28 | 379 336 |
| 2021-08-09 | $122.47 | $124.00 | $121.02 | $121.04 | 616 249 |
| 2021-08-06 | $121.00 | $123.48 | $120.93 | $122.83 | 633 014 |
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 95.000+ 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.
