20:26:48 EDT Sun 20 Oct 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-10-18CAREV0.0950.0950.0850.085-0.00522,77550.0850.09522,775
2019-10-17CAREV0.090.090.090.0928,00040.090.09528,000
2019-10-16CAREV0.090.090.090.091,00010.090.0951,000
2019-10-15CAREV0.090.090.105
2019-10-11CAREV0.0850.1050.0850.100.01129,438230.0950.10566,05031,38832,000
2019-10-10CAREV0.080.100.080.090.01139,200220.090.10105,2009,0002,00023,000
2019-10-09CAREV0.0850.090.080.08245,925140.080.085217,0006,00010,00092512,000
2019-10-08CAREV0.100.100.070.08-0.021,045,500890.080.09903,50020,00018,0002,500101,500
2019-10-07CAREV0.110.110.100.10-0.0117,50040.0850.1117,500
2019-10-04CAREV0.1150.1150.100.1121,60080.100.1121,600
2019-10-03CAREV0.1150.1150.110.1122,28540.100.1122,285
2019-10-02CAREV0.120.120.1050.115-0.00594,500180.110.11576,0002,00016,500
2019-10-01CAREV0.110.120.110.120.01136,00070.1050.12136,000
2019-09-30CAREV0.130.130.110.11-0.03141,223200.110.12112,7234,50024,000
2019-09-27CAREV0.140.140.1250.125-0.0152,87530.1250.1451,8751,000
2019-09-26CAREV0.140.140.140.14-0.00541,20070.1250.1436,7004,500
2019-09-25CAREV0.120.1450.120.14580,00090.1250.14543,00012,00025,000
2019-09-24CAREV0.1450.1450.1450.1450.01115,00010.120.15115,000
2019-09-23CAREV0.130.1350.130.13522,34350.1350.14512,2509310,000
2019-09-20CAREV0.150.1550.1350.13534,50090.1350.15523,5006,0005,000
2019-09-19CAREV0.1250.1350.120.1350.00588,000120.130.14562,5007,00018,500
2019-09-18CAREV0.130.130.120.12-0.0158,324120.1250.1640,32418,000
2019-09-17CAREV0.1250.130.1250.130.00533,00050.130.1433,000
2019-09-16CAREV0.1150.1250.1150.125108,555230.1150.1397,55511,000
2019-09-13CAREV0.1250.130.110.125-0.005101,000210.110.1383,0001,00017,000
2019-09-12CAREV0.1350.1350.130.13-0.00573,200140.1250.13555,00020018,000
2019-09-11CAREV0.1350.1250.145
2019-09-10CAREV0.1250.1350.1250.1350.00555,500130.1250.14526,0002,50027,000
2019-09-09CAREV0.130.130.130.130.00515,10040.1250.1357,6007,500
2019-09-06CAREV0.130.130.1250.125-0.0110,70080.1250.1456,0002004,500
2019-09-05CAREV0.1350.1450.1350.1350.0146,39880.1350.1438,8987,500
2019-09-04CAREV0.1250.140.1250.125-0.01540,500100.1250.1415,00010,00015,500
2019-09-03CAREV6010.1250.1460
2019-08-30CAREV0.130.140.110.140.00579,000120.1350.1449,00010,0001,00019,000
2019-08-29CAREV0.140.1450.1350.135-0.0183,50050.130.15583,500
2019-08-28CAREV0.1450.1450.1450.1450.0115,00020.1350.16510,0005,000
2019-08-27CAREV0.150.150.1350.135-0.02599,900150.1350.1599,900
2019-08-26CAREV0.160.160.150.15-0.0137,20080.150.17531,5002005,500
2019-08-23CAREV0.160.1650.160.1650.00513,50020.160.1710,0003,500
2019-08-22CAREV0.160.160.175
2019-08-21CAREV0.1750.1750.160.16-0.01560,430140.160.1727,93013,00019,500
2019-08-20CAREV0.160.160.160.16-0.0153,50620.160.17563,500
2019-08-19CAREV0.170.1750.170.1750.00532,50030.160.17532,500
2019-08-16CAREV0.160.170.160.170.0247,475130.1550.1734,5753,9009,000
2019-08-15CAREV0.140.160.140.150.005100,800160.1450.1672,30028,500
2019-08-14CAREV0.130.1450.130.145-0.00580,000110.1350.1537,50020,00022,500
2019-08-13CAREV0.140.150.140.1427,60090.140.1621,6006,000
2019-08-12CAREV0.1650.1650.1250.14-0.025229,900340.1350.16161,4006,50012,50049,500
2019-08-09CAREV0.1650.1650.1650.1652,50010.170.182,500
2019-08-08CAREV0.1650.1650.1650.16510,00030.1650.1810,000
2019-08-07CAREV0.1650.1650.1650.165-0.01515,00010.170.17515,000
2019-08-06CAREV0.170.170.170.17-0.019,09230.1650.18929,000
2019-08-02CAREV0.180.1650.19
2019-08-01CAREV0.170.180.170.180.01579,50080.180.1970,0009,500
2019-07-31CAREV0.1650.1650.1650.165-0.0051,50020.1650.171,500
2019-07-30CAREV0.170.170.160.170.00537,60590.1650.1719,1058,50010,000
2019-07-29CAREV0.1650.1650.160.165-0.00521,00030.1650.1721,000
2019-07-26CAREV0.1650.170.1650.170.00580,500130.1650.1780,500
2019-07-25CAREV0.180.1850.1650.165-0.025209,350530.1650.175128,50015,00035065,500
2019-07-24CAREV0.1950.1950.190.1943,380140.190.19525,3807,00011,000
2019-07-23CAREV0.210.210.190.19-0.02303,064350.190.205276,0646,00021,000
2019-07-22CAREV0.210.210.210.21-0.0114,00030.210.2314,000