Australia markets closed

Cboe Global Markets, Inc. (CBOE)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
89.11-1.45 (-1.60%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202090.0691.4688.7488.9488.94587,300
16 Sep 202089.7091.1089.6590.5690.56748,600
15 Sep 202089.4390.8889.0189.6189.61546,500
14 Sep 202089.4390.5388.6389.9489.94639,800
11 Sep 202087.6588.9087.2988.8588.85949,000
10 Sep 202090.0390.8087.0787.0987.091,037,200
09 Sep 202090.0291.4889.1889.9589.95741,300
08 Sep 202090.3590.7387.6789.6789.671,034,300
04 Sep 202089.6192.1689.0791.0391.03970,100
03 Sep 202088.9690.4788.6089.8089.80868,200
02 Sep 202089.7291.1488.0188.4788.47823,700
01 Sep 202091.2091.2088.2290.0790.07736,900
31 Aug 202092.5292.6889.9591.7991.79886,500
28 Aug 202093.3393.3391.4391.7591.75639,100
27 Aug 202090.5892.9190.5892.4192.41687,000
27 Aug 20200.42 Dividend
26 Aug 202090.0694.2789.6091.2390.81896,800
25 Aug 202092.8892.9690.1290.6090.181,066,400
24 Aug 202092.4993.3091.5492.6992.26717,400
21 Aug 202089.0592.3889.0191.6491.221,147,400
20 Aug 202088.6690.3188.5889.6289.21554,700
19 Aug 202090.7691.0088.9189.0288.61780,700
18 Aug 202089.9790.7089.1690.1889.76719,700
17 Aug 202088.6090.2688.0189.8289.41774,000
14 Aug 202086.1188.2686.0788.2687.85616,900
13 Aug 202087.0687.5286.1486.2485.84397,100
12 Aug 202088.5289.5786.8286.8286.42751,700
11 Aug 202086.4788.9186.3588.8288.41878,000
10 Aug 202087.9187.9485.5485.5485.151,063,800
07 Aug 202085.1688.3985.0088.0687.65883,500
06 Aug 202086.5488.2685.0085.0084.61931,900
05 Aug 202086.3587.9685.2586.6786.271,064,400
04 Aug 202087.1488.2085.5885.5885.19872,400
03 Aug 202086.9288.2985.1586.3385.93862,900
31 Jul 202087.3987.8885.5487.7087.301,113,800
30 Jul 202087.8089.3386.8986.8986.49911,600
29 Jul 202087.6489.5086.7489.1488.73569,900
28 Jul 202087.7889.4687.3087.4387.03698,800
27 Jul 202089.3490.0087.2287.3386.93771,800
24 Jul 202090.4591.1488.9689.4689.05722,500
23 Jul 202091.4992.7990.5891.2190.79868,000
22 Jul 202093.5593.5590.9191.6591.23836,800
21 Jul 202095.0095.0292.7493.1292.69684,300
20 Jul 202092.6894.9392.0193.3292.89674,100
17 Jul 202093.2893.7992.0892.6692.23410,100
16 Jul 202094.4894.4891.8292.9192.48378,300
15 Jul 202091.8894.1391.3394.0493.61615,500
14 Jul 202091.7692.1089.9890.6190.19706,000
13 Jul 202092.4993.7891.0391.4991.07507,300
10 Jul 202090.3591.8490.1291.5591.13828,800
09 Jul 202092.9893.0889.6790.1989.771,097,600
08 Jul 202093.3693.8292.2993.0192.58779,000
07 Jul 202093.1294.4892.5993.7193.28590,800
06 Jul 202096.4996.6294.8495.0094.56540,900
02 Jul 202097.7997.7994.2295.0994.65658,100
01 Jul 202093.4597.3993.0996.4696.021,077,900
30 Jun 202091.9693.3890.8693.2892.851,048,400
29 Jun 202092.8193.9091.2692.8192.38862,300
26 Jun 202094.0294.1391.2591.5191.091,363,000
25 Jun 202093.8295.2493.0295.0994.65770,500
24 Jun 202094.7896.2493.6593.7693.33889,800
23 Jun 202097.9098.5195.6895.7695.321,040,300
22 Jun 202098.62100.2998.10100.0599.59583,800
19 Jun 2020102.48102.4998.7098.7598.30873,800
18 Jun 2020100.32102.2799.95100.2599.79395,500
17 Jun 2020102.32102.8799.91101.04100.57583,900
16 Jun 2020102.82103.28100.16101.45100.98598,000
15 Jun 202098.26101.5597.26101.10100.63569,600
12 Jun 202099.0099.9197.2999.9099.44865,100
11 Jun 2020101.28101.3696.6797.0096.551,271,600
10 Jun 2020103.59103.8099.67101.37100.901,089,900
09 Jun 2020103.01103.18101.04103.05102.58584,400
08 Jun 202098.00103.6098.00103.43102.951,170,900
05 Jun 2020102.15102.4997.7097.8497.392,020,000
04 Jun 2020104.00104.00100.66101.03100.56626,700
03 Jun 2020103.33104.75102.02104.00103.52906,600
02 Jun 2020105.00105.00101.90102.68102.21525,200
01 Jun 2020106.61107.12103.90105.08104.60534,200
29 May 2020102.74106.46102.55106.46105.97927,300
28 May 2020103.00103.35102.05102.63102.16610,700
28 May 20200.36 Dividend
27 May 2020103.05103.33101.12102.66101.83840,900
26 May 2020100.72102.50100.44101.42100.60564,700
22 May 202097.9499.5996.5099.3198.51423,600
21 May 202099.92101.9595.7697.9897.19811,000
20 May 202099.21101.5599.21100.4999.68374,400
19 May 2020101.31103.0098.9398.9498.14629,400
18 May 2020101.65104.25101.05102.76101.93425,200
15 May 202097.67100.4697.2999.8899.07621,600
14 May 202097.6499.5595.8599.3498.54431,800
13 May 202098.0899.9096.5498.0697.27965,000
12 May 202099.89101.5497.7997.9097.11576,000
11 May 202099.96101.0099.0199.8899.07897,200
08 May 2020100.44102.2898.83100.1899.37502,400
07 May 202098.62100.9098.3299.4698.65678,400
06 May 2020100.58100.6397.3597.4896.69896,000
05 May 202094.6199.7493.8098.9498.14635,200
04 May 202092.0394.9592.0394.4593.691,532,700
01 May 202098.9999.7393.3494.0193.25958,600
30 Apr 202099.3199.3896.4399.3898.58546,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...