07:25:20 EST Thu 21 Feb 2019
Enter Symbol
or Name
USA
CA



 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-02-20CCSE251,520.121,529.651,501.101,520.93-0.840810
2019-02-19CCSE251,528.151,534.221,514.921,521.77-1.580809
2019-02-18CCSE251,518.171,530.861,505.881,523.3514.760809
2019-02-15CCSE251,518.171,530.861,505.881,523.3514.760810
2019-02-14CCSE251,544.761,549.031,496.621,508.59-39.470809
2019-02-13CCSE251,561.481,562.561,535.951,548.065.030810
2019-02-12CCSE251,517.681,547.271,515.301,543.0321.950809
2019-02-11CCSE251,530.631,547.741,502.371,521.085.060809
2019-01-18CCSE251,325.021,325.711,290.831,310.091.370810
2019-01-17CCSE251,314.621,317.371,300.241,308.72-2.780810
2019-01-16CCSE251,333.591,334.891,299.141,311.50-8.050810
2019-01-15CCSE251,361.211,361.211,307.751,319.55-22.030810
2019-01-14CCSE251,350.481,351.851,323.471,341.5814.950810
2019-01-11CCSE251,313.931,339.421,304.661,326.6311.860810
2019-01-10CCSE251,311.631,322.101,293.541,314.7719.190809
2019-01-09CCSE251,286.151,306.411,271.391,295.5819.910809
2019-01-08CCSE251,299.921,305.531,252.091,275.675.120809
2019-01-07CCSE251,258.061,280.521,254.531,270.5540.230809
2019-01-04CCSE251,191.161,236.651,187.651,230.3254.380810
2019-01-03CCSE251,168.711,180.721,157.931,175.9410.830809
2019-01-02CCSE251,124.291,165.111,104.831,165.1146.300810
2019-01-01CCSE251,123.621,132.441,114.921,118.817.960810
2018-12-31CCSE251,123.621,132.441,114.921,118.817.960809
2018-12-28CCSE251,093.951,117.661,072.441,110.8543.950810
2018-12-27CCSE251,048.861,074.261,022.021,066.9049.920809
2018-12-26CCSE25982.111,018.41973.111,016.9813.600809
2018-12-25CCSE25982.111,018.41973.111,016.9813.600810
2018-12-24CCSE25982.111,018.41973.111,016.9813.600810
2018-12-21CCSE251,070.961,071.721,001.391,003.38-65.410810
2018-12-20CCSE251,084.741,087.491,044.141,068.79-14.350810
2018-12-19CCSE251,114.081,122.311,074.351,083.14-19.010809
2018-12-18CCSE251,092.171,102.151,076.881,102.1520.430810
2018-12-17CCSE251,103.191,112.671,080.901,081.72-25.140810
2018-12-14CCSE251,114.321,123.441,079.651,106.86-15.720810
2018-12-13CCSE251,182.381,186.231,107.761,122.58-46.710810
2018-12-12CCSE251,190.411,197.071,168.271,169.29-10.910809
2018-12-11CCSE251,181.991,200.501,168.791,180.2011.410810
2018-12-10CCSE251,150.261,168.791,129.531,168.7932.440809
2018-12-07CCSE251,179.411,179.761,121.911,136.3526.190810
2018-12-06CCSE251,059.381,123.681,042.601,110.1645.700810
2018-12-05CCSE251,110.961,156.581,046.471,064.46-66.340809
2018-12-04CCSE251,226.111,231.571,129.151,130.80-117.920810
2018-12-03CCSE251,327.981,334.581,243.591,248.72-58.250809
2018-11-30CCSE251,315.231,322.321,299.301,306.97-8.250810
2018-11-29CCSE251,339.971,344.061,310.001,315.22-24.290810
2018-11-28CCSE251,291.681,340.211,276.131,339.5146.730809
2018-11-27CCSE251,327.521,327.521,280.171,292.78-33.270810
2018-11-26CCSE251,378.401,386.531,325.651,326.05-28.230809
2018-11-23CCSE251,349.191,361.031,342.881,354.288.250809
2018-11-22CCSE251,365.631,366.981,333.251,346.03-11.720810