04:17:31 EST Thu 14 Nov 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-13CCSE25709.41720.73700.34713.53-2.100810
2019-11-12CCSE25728.58756.55713.86715.63-11.150810
2019-11-11CCSE25744.26744.26723.58726.78-6.950810
2019-11-08CCSE25702.84735.61702.42733.7334.760810
2019-11-07CCSE25690.25701.18685.26698.976.150810
2019-11-06CCSE25703.95709.16689.27692.82-12.060810
2019-11-05CCSE25699.62709.09695.75704.885.140810
2019-11-04CCSE25714.07716.02698.12699.74-16.640810
2019-11-01CCSE25728.15729.25708.07716.38-12.160810
2019-10-31CCSE25745.22749.22719.47728.54-18.560809
2019-10-30CCSE25748.02753.79740.48747.10-6.990810
2019-10-29CCSE25763.88764.59725.46754.09-15.730810
2019-10-28CCSE25771.83786.57768.99769.820.500809
2019-10-25CCSE25769.64776.77767.24769.32-1.990809
2019-10-24CCSE25765.39778.81764.14771.310.610810
2019-10-23CCSE25764.61771.89751.53770.70-1.750810
2019-10-22CCSE25789.38796.08770.54772.45-23.630810
2019-10-21CCSE25809.26813.43786.48796.08-17.350810
2019-10-18CCSE25832.43832.55799.74813.43-10.290809
2019-10-17CCSE25823.04826.07805.50823.7211.890810
2019-10-16CCSE25799.67814.69794.83811.83-2.560810
2019-10-15CCSE25777.22817.38775.18814.3932.790809
2019-10-14CCSE25765.31788.95760.51781.607.770810
2019-10-11CCSE25765.31788.95760.51781.607.770810
2019-10-10CCSE25817.77818.41765.89773.83-57.130810
2019-10-09CCSE25828.10831.29814.97830.966.720810
2019-10-08CCSE25833.49835.28813.42824.24-20.580810
2019-10-07CCSE25857.53865.72832.97844.82-13.650810
2019-10-04CCSE25893.54894.36841.42858.47-21.930810
2019-10-03CCSE25840.33882.45837.56880.4048.120810
2019-10-02CCSE25752.05851.85720.80832.2874.570810
2019-10-01CCSE25763.96774.17749.21757.71-10.700810
2019-09-30CCSE25805.04811.58754.91768.41-46.380809
2019-09-27CCSE25864.20866.30803.26814.79-50.470809
2019-09-26CCSE25887.72895.32862.66865.263.180810
2019-09-25CCSE25905.05906.46850.96862.08-37.330809
2019-09-24CCSE25963.40965.94899.41899.41-62.900810
2019-09-23CCSE25976.38984.30957.09962.31-22.100810
2019-09-20CCSE25992.11997.94962.49984.41-13.190810
2019-09-19CCSE251,005.181,011.82993.42997.60-4.110810
2019-09-18CCSE25997.591,011.63991.671,001.715.550810
2019-09-17CCSE251,003.071,004.55985.81996.16-1.490809
2019-09-16CCSE251,000.781,002.68989.56997.65-3.320809
2019-09-13CCSE251,003.331,014.19993.451,000.979.040810
2019-09-12CCSE251,030.291,033.41989.02991.93-47.510809
2019-09-11CCSE251,039.481,058.421,038.161,039.443.370809
2019-09-10CCSE251,025.261,036.661,022.081,036.0719.920809
2019-09-09CCSE251,028.291,029.931,004.311,016.151.410809
2019-09-06CCSE251,004.381,027.191,003.741,014.7413.290810
2019-09-05CCSE251,012.791,016.33994.831,001.45-7.750809
2019-09-04CCSE251,008.121,012.39990.061,009.204.930810
2019-09-03CCSE25971.661,004.27965.701,004.2741.750809
2019-09-02CCSE25956.58962.90934.64962.5216.070810
2019-08-30CCSE25956.58962.90934.64962.5216.070810
2019-08-29CCSE25945.65964.33943.37946.4513.550810
2019-08-28CCSE25901.65959.00865.12932.9034.100810
2019-08-27CCSE25912.45915.03884.64898.80-18.670810
2019-08-26CCSE25924.38928.68896.69917.47-1.610809
2019-08-23CCSE25939.34942.02913.72919.08-22.120810
2019-08-22CCSE25962.72962.95940.44941.20-19.230810
2019-08-21CCSE25965.18971.18949.24960.43-0.410810
2019-08-20CCSE25973.36978.34960.17960.84-16.860810
2019-08-19CCSE25995.401,004.42969.95977.70-9.510809
2019-08-16CCSE25971.60991.40970.99987.2121.400809
2019-08-15CCSE251,008.461,008.46956.57965.81-54.810810