CBOE HOLDINGS $40.75

up +0.48


17/5/2013 04:17 PM  |  NASDAQ : CBOE  |  Industries : Finance and Insurance / Securities and Commodity Exchanges
Type:

CBOE historical data

Date Open High Low Close Volume
5/17/2013 40.33 40.88 40.18 40.75 5301
5/16/2013 40.04 40.52 39.85 40.27 3929
5/15/2013 39.97 40.25 39.83 40.03 6185
5/14/2013 39.59 39.99 39.54 39.99 4419
5/13/2013 39.38 39.91 39.27 39.65 4619
5/10/2013 39.11 39.46 39.05 39.31 2814
5/9/2013 39.26 39.50 38.98 39.06 2844
5/8/2013 39.22 39.44 38.88 39.21 5377
5/7/2013 39.10 39.26 38.88 39.13 5582
5/6/2013 39.29 39.52 38.77 38.92 6866
5/3/2013 38.00 39.46 37.55 38.75 7545
5/2/2013 37.35 37.68 37.11 37.51 4223
5/1/2013 37.48 37.95 37.27 37.30 4010
4/30/2013 36.93 37.55 36.71 37.53 4534
4/29/2013 36.65 37.09 36.48 37.04 4262
4/26/2013 36.57 36.66 36.34 36.53 2807
4/25/2013 36.48 36.75 36.31 36.61 4149
4/24/2013 36.56 36.69 36.30 36.45 3628
4/23/2013 36.40 36.81 36.13 36.45 5499
4/22/2013 36.58 36.61 36.18 36.36 5828
4/19/2013 36.22 36.71 36.22 36.61 3447
4/18/2013 36.34 36.50 35.94 36.15 3575
4/17/2013 36.48 36.48 35.94 36.21 4242
4/16/2013 36.49 36.95 36.23 36.72 4785
4/15/2013 36.91 37.17 36.18 36.19 5027
4/12/2013 37.15 37.23 36.93 36.96 2347
4/11/2013 36.95 37.48 36.92 37.24 4362
4/10/2013 36.38 37.18 36.27 36.93 6014
4/9/2013 36.66 36.67 36.12 36.15 4449
4/8/2013 36.42 36.56 36.08 36.54 2032
4/5/2013 36.09 36.41 35.76 36.41 4220
4/4/2013 36.24 36.44 36.06 36.39 3915
4/3/2013 37.00 37.00 35.93 36.13 6684
4/2/2013 36.96 36.97 36.75 36.86 3586
4/1/2013 36.89 36.95 36.34 36.71 3171
3/28/2013 36.56 36.99 36.42 36.94 3032
3/27/2013 36.39 36.60 36.20 36.56 2541
3/26/2013 36.64 36.79 36.32 36.58 3663
3/25/2013 36.38 36.75 36.33 36.59 4777
3/22/2013 36.21 36.39 36.05 36.39 4492
3/21/2013 36.18 36.63 36.18 36.23 3433
3/20/2013 36.02 36.59 35.93 36.41 2686
3/19/2013 36.15 36.24 35.78 35.96 3780
3/18/2013 35.88 36.28 35.80 36.13 3382
3/15/2013 36.37 36.48 35.99 36.17 6623
3/14/2013 36.00 36.83 35.92 36.36 7044
3/13/2013 36.05 36.05 35.61 35.86 6464
3/12/2013 35.94 35.94 35.62 35.76 3732
3/11/2013 35.74 36.00 35.74 35.89 2368
3/8/2013 36.00 36.00 35.57 35.66 4547
3/7/2013 35.95 36.15 35.68 35.78 2800
3/6/2013 36.15 36.20 35.79 35.86 2723
3/5/2013 36.03 36.13 35.86 36.02 2823
3/4/2013 35.50 35.88 35.26 35.85 4865
3/1/2013 35.84 35.92 35.22 35.42 9915
2/28/2013 35.84 36.19 35.72 35.92 4284
2/27/2013 35.54 36.16 35.52 35.89 3705
2/26/2013 35.00 35.80 34.90 35.66 5785
2/25/2013 35.60 35.88 34.72 34.74 3986
2/22/2013 35.53 35.63 35.24 35.54 2512
2/21/2013 35.39 35.67 35.24 35.38 3872
2/20/2013 35.89 35.95 35.27 35.37 3950
2/19/2013 36.05 36.05 35.54 35.80 5453
2/15/2013 35.72 36.11 35.69 35.96 5016
2/14/2013 35.05 35.87 34.59 35.69 7821
2/13/2013 34.92 35.08 34.85 34.99 3736
2/12/2013 34.90 35.10 34.80 34.96 5560
2/11/2013 34.50 34.87 34.17 34.78 6588
2/8/2013 34.39 34.68 33.64 34.46 4645
2/7/2013 34.27 34.37 33.97 34.30 3738
2/6/2013 33.91 34.35 33.84 34.23 4316
2/5/2013 33.95 34.17 33.87 34.05 4017
2/4/2013 33.85 34.09 33.66 33.93 4638
2/1/2013 34.00 34.18 33.66 34.00 4738
1/31/2013 33.53 33.92 33.51 33.88 3535
1/30/2013 33.53 33.70 33.47 33.59 2355
1/29/2013 33.50 33.61 33.37 33.56 2995
1/28/2013 33.47 33.70 33.37 33.48 3587
1/25/2013 33.35 33.42 33.07 33.39 4094
1/24/2013 33.13 33.50 33.12 33.40 3113
1/23/2013 33.25 33.26 32.94 33.15 3471
1/22/2013 33.14 33.32 32.99 33.24 3484
1/18/2013 32.69 33.33 32.60 33.12 5977
1/17/2013 32.48 32.69 32.38 32.63 3172
1/16/2013 32.17 32.54 32.06 32.49 5480
1/15/2013 31.75 32.27 31.75 32.25 4514
1/14/2013 31.87 31.99 31.84 31.96 3219
1/11/2013 31.70 31.92 31.52 31.87 3355
1/10/2013 31.18 31.76 31.13 31.74 6283
1/9/2013 31.41 31.68 31.19 31.60 4659
1/8/2013 31.41 31.42 31.15 31.23 4455
1/7/2013 31.27 31.44 31.20 31.34 3359
1/4/2013 30.60 31.33 30.55 31.25 7270
1/3/2013 30.00 30.57 29.92 30.53 8071
1/2/2013 29.74 30.21 29.74 30.13 5974
12/31/2012 29.40 29.49 29.29 29.46 6186
12/28/2012 29.27 29.53 29.11 29.37 10507
12/27/2012 29.64 29.64 29.16 29.33 5563
12/26/2012 29.77 29.77 29.14 29.58 5438
12/24/2012 30.12 30.16 29.72 29.88 2814
Marketplace
Trading Center