Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:26:54 EDT Thu 25 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-24Q$@CCO15,805.601415,838.998415,634.437515,712.748616.10864,231,125,68127,486
2024-04-23Q$@CCO15,525.551615,730.349115,510.58515,696.64245.33474,471,865,96526,980
2024-04-22Q$@CCO15,396.129615,539.002315,265.655915,451.3053169.29564,130,361,44026,981
2024-04-19Q$@CCO15,547.100315,576.70415,222.777115,282.0097-319.48924,585,541,95826,981
2024-04-18Q$@CCO15,705.694715,786.118715,587.502515,601.4989-81.87364,378,127,90026,983
2024-04-17Q$@CCO15,942.28615,957.027915,654.513915,683.3725-181.87884,387,826,64226,981
2024-04-16Q$@CCO15,856.380415,965.791715,822.023315,865.2513-19.76734,397,671,65526,980
2024-04-12Q$@CCO16,293.032316,341.45516,125.326616,175.0941-267.10383,942,949,75126,981
2024-04-11Q$@CCO16,236.200316,464.602916,154.65316,442.1979271.83764,144,683,79126,982
2024-04-10Q$@CCO16,104.012716,200.09816,092.020216,170.3603-136.27884,591,443,43626,980
2024-04-09Q$@CCO16,328.756416,348.175616,141.154116,306.639152.68394,425,805,42827,233
2024-04-08Q$@CCO16,285.175716,323.595716,220.716716,253.95525.4354,002,276,15329,067
2024-04-05Q$@CCO16,095.398216,326.496416,080.484616,248.5202199.43833,993,115,37626,980
2024-04-04Q$@CCO16,418.567316,468.043216,046.561916,049.0819-228.37614,798,197,51426,980
2024-04-03Q$@CCO16,178.795216,340.744516,169.308816,277.45837.0094,756,409,98526,980
2024-04-02Q$@CCO16,199.235516,251.412316,137.236716,240.449-156.38314,269,291,29227,883
2024-04-01Q$@CCO16,397.049516,490.65416,327.894316,396.832117.37384,322,534,68226,982
2024-03-29Q$@CCO16,379.458316,379.458316,379.458316,379.45834,840,585,039894
2024-03-28Q$@CCO16,377.229216,420.921516,347.378816,379.4583-20.06234,794,149,23426,980
2024-03-27Q$@CCO16,424.755916,431.824616,279.171816,399.520683.82194,294,275,07927,545
2024-03-26Q$@CCO16,446.849516,476.377316,312.953116,315.6987-68.76824,727,917,70026,981
2024-03-25Q$@CCO16,335.302416,441.167516,315.718716,384.4669-44.35164,248,478,73626,980
2024-03-22Q$@CCO16,387.830716,467.615416,360.996716,428.818526.98253,958,941,58126,980
2024-03-21Q$@CCO16,517.238816,538.864416,393.901416,401.83632.42854,675,505,02126,980
2024-03-20Q$@CCO16,185.757416,377.436116,127.480316,369.4075202.61634,767,596,86226,980
2024-03-19Q$@CCO16,031.927116,175.586115,951.856216,166.791263.34324,270,963,22726,981
2024-03-18Q$@CCO16,154.9216,247.590116,094.166316,103.448130.27414,522,431,76326,981
2024-03-15Q$@CCO16,043.577816,055.326315,925.908315,973.1739-155.35567,856,306,87126,988
2024-03-14Q$@CCO16,209.191916,245.317916,039.676516,128.5295-49.23684,709,421,17526,981
2024-03-13Q$@CCO16,220.108416,233.295516,143.342916,177.7663-87.86974,338,203,11926,981
2024-03-12Q$@CCO16,116.9816,275.454115,992.981916,265.636246.36184,535,292,24426,980
2024-03-11Q$@CCO16,052.625316,085.945415,978.042416,019.2742-65.83894,410,133,65926,980
2024-03-08Q$@CCO16,322.102916,449.70416,059.502516,085.1131-188.26214,631,056,15126,981
2024-03-07Q$@CCO16,147.318716,309.022616,096.014216,273.3752241.83274,587,950,28726,981
2024-03-06Q$@CCO16,091.996416,128.557615,956.658216,031.542591.95484,933,267,54426,980
2024-03-05Q$@CCO16,077.737516,087.56515,862.627515,939.5877-267.92165,770,407,66526,980
2024-03-04Q$@CCO16,264.211116,289.059616,199.056216,207.5093-67.43235,310,987,32726,981
2024-03-01Q$@CCO16,091.9224
2024-02-29Q$@CCO16,059.340116,115.958415,931.695516,091.9224144.18415,795,046,40626,980
2024-02-28Q$@CCO15,969.140416,003.556215,924.722815,947.7383-87.56215,118,227,44426,980
2024-02-27Q$@CCO16,013.979316,046.097415,940.50716,035.300459.04985,030,282,26726,981
2024-02-26Q$@CCO16,014.4516,054.898315,973.90415,976.2506-20.57254,998,079,19026,981
2024-02-23Q$@CCO16,094.804116,134.21815,954.499715,996.8231-44.79814,628,491,50226,980
2024-02-22Q$@CCO15,904.477416,061.820215,869.236316,041.6212460.75165,068,409,76026,980
2024-02-21Q$@CCO15,532.119715,583.682415,451.652115,580.8696-49.91334,423,463,35726,983
2024-02-20Q$@CCO15,679.843215,730.468615,508.495715,630.7829-144.87155,076,945,83626,981
2024-02-19Q$@CCO15,775.654415,775.654415,775.654415,775.65444,777,430,728893
2024-02-16Q$@CCO15,910.433915,917.41115,752.02415,775.6544-130.51914,741,862,37626,978
2024-02-15Q$@CCO15,865.297615,911.223515,779.715415,906.173547.02735,595,995,97726,981
2024-02-14Q$@CCO15,781.710215,865.508615,683.94215,859.1462203.54714,675,407,12126,981
2024-02-13Q$@CCO15,598.875915,770.419515,551.443915,655.5991-286.94635,011,342,18126,980
2024-02-12Q$@CCO15,980.618716,080.073315,917.87315,942.5454-48.11865,067,933,63426,980
2024-02-09Q$@CCO15,842.379216,007.290415,831.75715,990.664196.94955,381,213,54526,981
2024-02-08Q$@CCO15,762.23215,813.266615,739.180615,793.714537.07045,312,166,04826,980
2024-02-07Q$@CCO15,690.354515,770.675115,645.805215,756.6441147.64574,154,737,17026,980
2024-02-06Q$@CCO15,638.194315,652.750215,515.247915,608.998411.32144,324,976,56926,981
2024-02-05Q$@CCO15,613.993215,637.876715,471.680115,597.677-31.27734,274,978,78926,982
2024-02-02Q$@CCO15,403.157615,664.211615,366.783815,628.9543267.31264,197,055,56926,980
2024-02-01Q$@CCO15,254.023215,372.129115,208.881815,361.6417197.62994,444,931,54326,981
2024-01-31Q$@CCO15,324.18815,405.55515,158.492215,164.0118-345.88515,197,226,52526,981
2024-01-30Q$@CCO15,604.077215,619.231315,484.671215,509.8969-118.14764,376,811,68626,980
2024-01-29Q$@CCO15,470.655915,630.584815,449.867715,628.0445172.6814,581,281,45526,980
2024-01-26Q$@CCO15,474.851815,538.837915,433.038215,455.3635-55.13214,073,514,41726,980