08:29:23 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28CCCI0.0950.100.0850.0981,281250.090.1057,11222,0001,255
2024-03-27CCCI0.0950.0950.090.09-0.00530,34380.090.09530,000107
2024-03-26CCCI0.0950.0950.090.09551,11690.090.09550,000522
2024-03-25CCCI0.100.100.0950.09527,16270.090.09527,00012
2024-03-22CCCI0.100.100.0950.10-0.00526,694120.0950.1016,38610,000258
2024-03-21CCCI0.100.1050.0950.10512,427100.0950.10512,000327
2024-03-20CCCI0.1050.1050.1050.1050.011,05330.0950.1051,00050
2024-03-19CCCI0.0950.0950.090.09512,301110.0950.1059,6412,000660
2024-03-18CCCI0.100.100.090.09530,758170.090.1029,60773
2024-03-15CCCI0.0950.100.0950.100.017,03690.090.105,5281,000485
2024-03-14CCCI0.100.1050.090.09-0.0183,994320.090.1055,3466,5004,5003,00013,500543
2024-03-13CCCI0.100.1050.090.100.00534,440120.090.1011,39010,00010,0003,000
2024-03-12CCCI0.090.0950.090.09515,05390.090.10514,623330
2024-03-11CCCI0.1150.1150.0750.095145,047380.0950.10573,00012,0002,00017,00040,316
2024-03-08CCCI0.0850.100.0850.0950.015162,261350.090.09557,54124,00078,0002,240
2024-03-07CCCI0.090.090.070.08-0.005161,216330.080.09110,80810,0002,00036,0001,768
2024-03-06CCCI0.0850.0850.0850.0858,90380.080.096,0001,000779
2024-03-05CCCI0.080.0850.080.0850.00561,165140.080.0928,00016,00016,000519
2024-03-04CCCI0.090.090.080.08-0.00519,972140.080.0919,072533
2024-03-01CCCI0.080.090.080.085122,888260.080.0971,6167,0005,00037,0001,636
2024-02-29CCCI0.0750.0850.070.0850.005286,588390.080.085244,0433,0001,00019,00018,000467
2024-02-28CCCI0.080.080.080.080.00577,452180.0750.0848,50027,0001,240
2024-02-27CCCI0.0750.080.0750.080.00523,350110.0750.0819,0002,0001,000806
2024-02-26CCCI0.0850.0850.070.075-0.005133,033450.070.0878,0258,0005,0007,00031,0002,019
2024-02-23CCCI0.0850.0850.080.08-0.01256,061200.080.085210,69513,00032,000366
2024-02-22CCCI0.090.090.090.090.0057,060100.080.0851,1005,849
2024-02-21CCCI0.090.090.0850.085-0.00517,189100.080.0916,0001,000189
2024-02-20CCCI0.0850.090.0850.098,69790.0850.098,17710
2024-02-16CCCI0.090.090.090.090.00512,870180.080.091,00010,0001,734
2024-02-15CCCI0.090.090.080.085-0.00519,312120.080.0911,0007,0001,312
2024-02-14CCCI0.090.090.0850.090.00589,287160.0850.0935,50053,00060
2024-02-13CCCI0.090.090.0850.085-0.0054,79390.0850.092,0002,655
2024-02-12CCCI0.0850.090.0850.090.00539,751120.0850.0937,0202,697
2024-02-09CCCI0.110.110.0850.085-0.00519,768120.0850.0919,736
2024-02-08CCCI0.100.100.090.09-0.01517,501110.090.1016,562939
2024-02-07CCCI0.0950.1050.0950.10513,021120.0950.108,6384,383
2024-02-06CCCI0.1050.1050.0950.1050.01536,00490.100.10535,347100
2024-02-05CCCI0.100.100.090.09-0.0115,750100.090.10515,060500190
2024-02-02CCCI0.100.100.0950.109,708120.0950.103,5005005,443
2024-02-01CCCI0.0950.100.090.100.01516,562150.0950.108,2693,0005,000273
2024-01-31CCCI0.080.0850.080.0850.01224,446240.0850.10196,4911,00024,0002,367
2024-01-30CCCI0.0950.100.0750.075-0.02564,464210.0750.0962,7501,000283
2024-01-29CCCI0.090.1050.090.100.00534,063200.0950.1017,2895,00011,0005
2024-01-26CCCI0.0950.0950.0850.09596,627100.0850.10596,317310
2024-01-25CCCI0.100.100.0850.0950.00547,744100.090.09511,00030,0006,000743
2024-01-24CCCI0.090.090.0850.0935,06780.0850.0912,00023,00062
2024-01-23CCCI0.090.090.090.090.00530,830100.0850.0926,9753,000850
2024-01-22CCCI0.100.100.0850.085-0.01537,080240.0850.0927,6358,500457
2024-01-19CCCI0.0950.100.090.100.015180,161180.0950.10126,00810,0004,00039,0001,153
2024-01-18CCCI0.090.090.0850.085-0.005168,410180.0850.09116,40010,00042,000
2024-01-17CCCI0.090.100.090.090.01135,315290.0850.0973,80229,00031,0001,055
2024-01-16CCCI0.080.0850.080.08295,170180.080.09273,94520,000594
2024-01-15CCCI0.0850.0850.080.08-0.00576,38390.080.08570,0005,0001,00013
2024-01-12CCCI0.090.090.0850.08515,75580.080.08515,027478
2024-01-11CCCI0.080.090.080.085158,691200.080.095124,00010,0002,00021,000465
2024-01-10CCCI0.090.090.0850.085-0.00515,20150.080.0915,001200
2024-01-09CCCI0.0950.0950.090.090.016,80140.0850.096,269532
2024-01-08CCCI0.0850.0850.080.08-0.00521,049100.080.08516,0003,0001,283
2024-01-05CCCI0.0850.0850.0850.0856,16090.080.0855,0201,120
2024-01-04CCCI0.0850.0850.080.08533,07080.080.08533,060
2024-01-03CCCI0.090.090.0850.085-0.00518,738150.080.08511,0005,0001,000315
2024-01-02CCCI0.090.090.090.090.0052,94390.0850.0951,560538