CBOE Holdings Inc $55.12

down -0.69


19/9/2014 04:00 PM  |  NASDAQ : CBOE  
Industries : Financial Services / Diversified Investments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBOE historical data

Date Open High Low Close Volume
9/19/201456.0156.1254.8355.12810,400
9/18/201455.6256.3655.3655.81634,452
9/17/201454.6455.5654.5055.33506,022
9/16/201454.5455.1954.3854.75701,591
9/15/201454.7754.9154.5154.73396,605
9/12/201454.6855.2754.5854.81846,129
9/11/201454.4354.8354.0554.54697,651
9/10/201453.9254.4253.5454.35577,905
9/9/201453.8254.1953.6053.77812,732
9/8/201453.3154.0353.3153.97517,195
9/5/201452.8653.4252.5253.33407,043
9/4/201453.3553.4752.5152.95470,137
9/3/201453.9053.9052.9253.08414,050
9/2/201453.1753.6652.8053.40508,334
8/29/201453.2153.3152.7753.03353,515
8/28/201452.7253.3052.6053.02360,185
8/27/201453.8753.9752.3652.89963,096
8/26/201453.1854.1652.8753.89771,553
8/25/201452.0253.3651.8753.05954,875
8/22/201450.9151.3350.7251.06363,305
8/21/201451.0251.1250.5451.01572,401
8/20/201451.2951.5550.7251.02687,537
8/19/201451.8551.9551.3851.53768,880
8/18/201451.2552.1151.2451.75602,122
8/15/201450.7151.2050.4051.11704,394
8/14/201450.6250.7150.0950.45591,616
8/13/201450.4450.9350.4450.53637,963
8/12/201450.5651.0550.1350.36696,636
8/11/201450.7850.9750.3850.68497,695
8/8/201450.3550.7350.0550.68568,618
8/7/201450.0150.4249.8750.20680,925
8/6/201449.4250.2149.4250.15604,449
8/5/201448.8049.7048.7849.65672,201
8/4/201449.8850.1548.8149.20767,526
8/1/201448.4749.8047.0249.711,308,865
7/31/201449.1249.4448.4748.47949,698
7/30/201448.9749.3248.6049.11451,809
7/29/201449.1649.5648.6848.74622,320
7/28/201448.7649.4248.5449.21392,305
7/25/201448.5648.9648.1448.83461,467
7/24/201448.5948.9948.4148.73412,007
7/23/201448.3448.6647.8548.45575,583
7/22/201449.6749.7648.0848.081,886,255
7/21/201448.5849.6248.5449.59762,238
7/18/201448.1049.0548.0348.96926,206
7/17/201446.6548.2546.5548.151,178,911
7/16/201447.3147.5446.5246.76579,993
7/15/201447.2447.7746.9947.20716,600
7/14/201447.2947.9247.2847.67464,508
7/11/201446.8747.0946.5646.94572,285
7/10/201446.8547.2946.6846.87549,250
7/9/201447.7448.0747.0247.63575,493
7/8/201447.9848.4547.2747.371,115,879
7/7/201448.4448.7247.9048.30688,155
7/3/201448.4948.8348.4048.46562,018
7/2/201448.9049.0748.2848.43763,270
7/1/201449.0849.5748.8848.98704,995
6/30/201448.9949.3448.8749.21556,400
6/27/201448.8449.4848.7349.09460,922
6/26/201448.6749.1548.3348.94491,376
6/25/201448.1049.2948.1048.74714,031
6/24/201448.8649.1948.2648.42639,887
6/23/201448.9649.3648.7749.23605,257
6/20/201449.4449.6648.8648.881,085,053
6/19/201450.4750.5548.8149.461,287,019
6/18/201451.2851.5050.2850.301,110,742
6/17/201450.0651.5950.0351.31874,293
6/16/201450.0150.5449.8950.251,002,712
6/13/201449.3850.3449.2550.201,114,771
6/12/201448.0749.7248.0049.25874,287
6/11/201447.4348.2047.0348.08916,756
6/10/201448.0148.4547.5547.60943,741
6/9/201448.5348.9748.3448.67519,438
6/6/201448.5849.1048.4248.67747,481
6/5/201448.0748.3647.5748.21997,341
6/4/201447.7347.9146.8447.831,650,864
6/3/201449.7649.8647.9448.061,396,649
6/2/201450.7050.8649.9050.25471,762
5/30/201450.6050.9350.5350.68543,981
5/29/201450.9450.9850.3150.60526,650
5/28/201450.7150.9649.8850.67732,851
5/27/201449.9350.9449.9350.83664,514
5/23/201449.5050.1549.4849.82547,901
5/22/201449.1449.8249.0649.36459,033
5/21/201448.3849.4048.3849.04721,866
5/20/201448.7249.0548.1748.25660,664
5/19/201448.4449.1548.4448.85806,200
5/16/201449.1449.4148.2848.72765,878
5/15/201449.9250.0848.7149.06952,076
5/14/201450.7550.7550.1550.18369,001
5/13/201451.4651.6950.7950.86354,725
5/12/201451.0651.8551.0151.55385,975
5/9/201450.9751.0150.1750.81368,015
5/8/201450.9152.1750.8150.97495,949
5/7/201451.7952.2950.3051.07899,776
5/6/201453.1053.4851.4251.99789,456
5/5/201452.4853.4352.0353.29432,855
5/2/201453.4953.7352.7552.78365,549
5/1/201453.3553.4852.6853.46374,244
4/30/201453.0253.4052.4453.36392,064
Trading Center