21:55:06 EDT Sun 24 May 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-05-22CAREV0.1350.1350.1350.13531,00040.130.1519,00012,000
2020-05-21CAREV0.140.140.1350.135-0.0214,91660.1350.1411,9163,000
2020-05-20CAREV0.1550.1350.15
2020-05-19CAREV0.1550.1550.1550.1550.0172720.1350.15500227
2020-05-15CAREV0.1450.1350.145
2020-05-14CAREV20520.1350.145205
2020-05-13CAREV17110.1350.145
2020-05-12CAREV0.1450.1450.1450.1453,23330.1350.1453,000233
2020-05-11CAREV0.1450.1450.1450.145-0.0053,33240.1450.153,332
2020-05-08CAREV0.150.150.1450.14530,73150.1450.15524,0006,500231
2020-05-07CAREV0.1450.1450.1450.14590920.1450.15500
2020-05-06CAREV0.1450.1450.155
2020-05-05CAREV0.1450.1450.155
2020-05-04CAREV0.1450.1450.1450.145-0.0154,16630.1450.1553,750416
2020-05-01CAREV0.160.160.160.160.00512,37530.1450.1612,375
2020-04-30CAREV0.1550.1450.16
2020-04-29CAREV0.1550.1550.1550.1550.0056,66620.1450.176,500166
2020-04-28CAREV0.1650.1650.1650.1650.0152,33420.1450.173342,000
2020-04-27CAREV0.150.160.150.15-0.01520,432140.150.1717,3323,000100
2020-04-24CAREV0.150.1650.150.16589,49990.150.1743,83328,50010,0007,166
2020-04-23CAREV0.160.1650.160.1650.00510,00730.150.16510,007
2020-04-22CAREV0.160.160.160.1635,16670.150.1628,5003,5003,000
2020-04-21CAREV0.160.170.1450.145-0.02551,49990.17545,8335,500166
2020-04-20CAREV0.140.180.140.170.045195,182310.170.175159,58216,5003,00016,100
2020-04-17CAREV0.100.1250.100.1250.0464,199190.120.1339,3658,00016,000834
2020-04-16CAREV0.0850.100.12
2020-04-15CAREV66620.100.125666
2020-04-14CAREV320.090.12521
2020-04-13CAREV0.0850.090.125
2020-04-09CAREV1,06830.090.135681,000
2020-04-08CAREV4220.080.142814
2020-04-07CAREV0.0850.090.0850.090.00520,00030.080.1413,0007,000
2020-04-06CAREV33310.0850.14333
2020-04-03CAREV0.0850.0850.0850.0856,66660.0850.146,666
2020-04-02CAREV0.090.090.0850.085-0.0415,30190.0850.1412,8001,5001,000
2020-04-01CAREV1720.0850.13516
2020-03-31CAREV0.140.140.140.140.01581470.0850.144750050217
2020-03-30CAREV0.1250.080.14
2020-03-27CAREV0.1250.0750.14
2020-03-26CAREV0.1250.1250.1250.1250.055,00010.0750.145,000
2020-03-25CAREV0.0750.0750.14
2020-03-24CAREV0.0750.080.14
2020-03-23CAREV0.0750.080.0750.0750.0180,00060.0750.1480,000
2020-03-20CAREV0.0750.0750.050.065-0.015888,000480.0650.14873,00010,0005,000
2020-03-19CAREV0.090.090.080.08-0.01166,66860.050.085166,668
2020-03-18CAREV0.020.020.0150.015-0.015170,0007115,00048,0007,000
2020-03-17CAREV0.030.020.03
2020-03-16CAREV0.030.020.03
2020-03-13CAREV0.020.030.0150.030.005694,975130.020.03687,0007,000975
2020-03-12CAREV0.020.0250.010.0250.0051,652,500330.0150.0251,568,50074,00010,000
2020-03-11CAREV0.020.020.020.02-0.005233,00040.020.025233,000
2020-03-10CAREV0.020.0250.020.025260,00030.020.03260,000
2020-03-09CAREV0.0150.0250.0150.025-0.00516,80070.0150.035,3006,0005,000500
2020-03-06CAREV0.0250.030.0250.030.0129,00030.0150.0329,000
2020-03-05CAREV0.020.020.020.02-0.00510,00030.020.0255,0003,0002,000
2020-03-04CAREV0.0250.0250.03
2020-03-03CAREV0.0250.020.03
2020-03-02CAREV0.0250.020.03
2020-02-28CAREV0.0250.0250.0250.025-0.005303,50080.0250.03300,5003,000
2020-02-27CAREV0.030.030.030.037,32520.0250.037,000325
2020-02-26CAREV0.030.0250.035
2020-02-25CAREV0.030.030.030.0329,50060.0250.0329,000500