CBOE Holdings Inc $48.95

down -0.26


29/7/2014 12:09 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
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
4/29/201452.7153.1252.5052.91271,976
4/28/201452.6353.0451.8052.47304,183
4/25/201452.6352.7852.3652.44360,688
4/24/201453.0353.1952.3452.93372,250
4/23/201452.6653.0552.3452.67359,140
4/22/201452.0752.9351.6252.74512,317
4/21/201452.1652.3151.5352.05366,595
4/17/201451.4252.5951.1552.20726,398
4/16/201451.0151.6350.7251.51425,492
4/15/201450.4851.1049.3050.44805,180
4/14/201450.9151.1049.9550.43930,677
4/11/201450.9451.5750.3350.75586,436
4/10/201452.2152.3851.1251.12652,406
4/9/201452.3052.5651.6452.371,072,273
4/8/201451.6751.8750.6551.111,056,939
4/7/201453.7053.9751.6251.67833,836
4/4/201455.0955.3453.1353.741,019,634
4/3/201455.2155.4654.3254.75794,985
4/2/201456.0256.0454.4255.251,051,489
4/1/201456.7256.9855.8056.321,064,450
3/31/201456.2956.8255.8356.60543,879
3/28/201456.5656.7755.4555.75625,759
3/27/201456.0156.5255.3256.48865,187
3/26/201457.2657.5656.0156.06597,193
3/25/201457.0058.1556.6656.98998,247
3/24/201456.2456.6255.3256.57680,009
3/21/201456.8156.9555.9455.98786,517
3/20/201455.9656.6755.8456.66545,869
3/19/201457.1657.3355.9956.20710,855
3/18/201458.6158.9357.0757.10827,567
3/17/201458.8659.2858.4058.61662,810
3/14/201457.2058.7457.1558.54997,509
3/13/201456.9357.4956.7057.18675,381
3/12/201455.7756.6955.5056.64328,984
3/11/201456.4156.5455.8456.11423,738
3/10/201457.0757.3556.4456.46436,276
3/7/201457.6457.7157.0957.28340,558
3/6/201457.2658.2457.0157.40562,184
Trading Center