05:17:13 EDT Fri 23 Aug 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
2019-08-22CAREV0.160.160.175
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
2019-07-19CAREV0.210.220.210.2227,30090.220.2315,50030011,500
2019-07-18CAREV0.220.220.220.223,50020.210.223,500
2019-07-17CAREV0.2350.2350.220.22-0.0178,325100.220.23559,5253004,00014,500
2019-07-16CAREV0.230.230.230.2321,00060.210.2517,5005003,000
2019-07-15CAREV0.240.240.230.23548,312100.230.24521,81214,50012,000
2019-07-12CAREV0.2450.2450.220.235-0.01565,35080.2250.23565,350
2019-07-11CAREV0.240.250.240.250.0121,50880.2350.2521,508
2019-07-10CAREV0.250.250.240.24-0.01575,404280.2350.2466,2505001548,500
2019-07-09CAREV0.280.280.2550.265-0.015164,000380.2650.27110,0006,0006,00042,000
2019-07-08CAREV0.240.280.240.280.03111,000260.270.2874,5006,0002,00028,500
2019-07-05CAREV0.2550.2550.240.25-0.0149,430170.250.2638,6005,0005,830
2019-07-04CAREV0.260.260.260.26-0.019,00020.250.264,0005,000
2019-07-03CAREV0.280.290.270.27-0.0191,800200.2650.2774,8002,50014,500
2019-07-02CAREV0.2650.280.2650.280.0266,574160.270.30537,7741,5005,0005,30017,000
2019-06-28CAREV0.260.260.260.26-0.027,97790.2650.2753,6543234,000
2019-06-27CAREV0.280.280.280.280.0110,00010.2650.27510,000
2019-06-26CAREV0.270.270.270.27-0.0134,17770.2650.27527,100500776,500
2019-06-25CAREV0.290.290.2650.28-0.0146,350310.2650.2824,3505,00017,000
2019-06-24CAREV0.300.3150.2850.290.04296,800350.290.30279,0005,30012,500
2019-06-21CAREV0.260.300.250.250.03453,799940.250.285393,29910,0002,50010,50037,500
2019-06-20CAREV0.220.250.220.2428,30080.230.2615,30010,0003,000
2019-06-19CAREV0.240.240.240.2450,00040.220.24530,00020,000
2019-06-18CAREV0.240.260.230.260.0311,800100.230.257,6002,5002001,500
2019-06-17CAREV0.250.250.230.23-0.0271,601220.230.2562,1015,0004,500
2019-06-14CAREV0.240.250.240.257,50030.250.267,500
2019-06-13CAREV0.250.250.2450.245-0.0051,00020.240.26500500
2019-06-12CAREV0.2450.260.2450.2536,900130.250.27519,90017,000
2019-06-11CAREV0.2550.2550.2450.25-0.0121,900110.2450.27521,900
2019-06-10CAREV0.2650.2650.2450.26-0.0264,850220.250.2813,8502,00010,0007,50031,500
2019-06-07CAREV0.280.280.280.281,45630.250.26400561,000
2019-06-06CAREV0.280.280.270.280.02528,50090.260.2818,5005,0005,000
2019-06-05CAREV0.2750.2750.250.255-0.01525,00060.2550.27517,0005,0003,000
2019-06-04CAREV0.280.280.260.27-0.0117,80070.2450.2711,0003006,500
2019-06-03CAREV0.270.280.2350.235-0.0449,769180.2350.2837,3005,0004697,000
2019-05-31CAREV0.2650.2750.2650.2750.0115,00190.270.27515,001
2019-05-30CAREV0.280.2850.24750.265-0.01262,600610.2650.28194,90070067,000
2019-05-29CAREV0.28750.290.270.28-0.01566,200100.270.2860,2004,0002,000
2019-05-28CAREV0.260.2950.260.2950.015213,800250.280.295211,6002,000200
2019-05-27CAREV0.2850.2850.280.28-0.0164,200110.280.29547,2005,00012,000
2019-05-24CAREV0.2950.2950.280.29-0.01126,487330.2850.295112,78770013,000