02:41:29 EDT Fri 05 Jun 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-06-04CCSE25647.69660.18646.09652.501.750785
2020-06-03CCSE25648.18660.15647.74650.756.180785
2020-06-02CCSE25653.38655.42641.12644.57-8.190785
2020-06-01CCSE25660.55662.55643.74652.76-15.830785
2020-05-29CCSE25651.47670.16648.57668.591.980560
2020-05-28CCSE25679.65683.07663.50666.61-9.820785
2020-05-27CCSE25682.20683.21657.94676.43-0.870785
2020-05-26CCSE25680.03687.49673.17677.30-5.710785
2020-05-25CCSE25667.92686.73666.96683.0117.050785
2020-05-22CCSE25652.56676.45649.10665.9619.110781
2020-05-21CCSE25632.84652.02628.73646.8513.530785
2020-05-20CCSE25644.30648.57620.55633.32-5.120785
2020-05-19CCSE25664.48664.62634.55638.448.420785
2020-05-18CCSE25582.42632.26580.93630.0261.010785
2020-05-15CCSE25582.42632.26580.93630.0261.010785
2020-05-14CCSE25556.80572.83542.77569.017.460785
2020-05-13CCSE25563.84566.47539.88561.55-0.540785
2020-05-12CCSE25537.94577.11536.14562.0922.990785
2020-05-11CCSE25521.37539.74521.13539.1019.350785
2020-05-08CCSE25514.33520.17508.87519.759.850785
2020-05-07CCSE25511.33514.91507.94509.900.070785
2020-05-06CCSE25524.17524.61507.42509.83-6.420785
2020-05-05CCSE25504.47531.08504.14516.259.920785
2020-05-04CCSE25505.01513.90498.12506.33-5.150785
2020-05-01CCSE25527.70529.50502.09511.48-26.980785
2020-04-30CCSE25542.51543.40530.96538.46-1.140785
2020-04-29CCSE25528.20546.14528.20539.6014.480785
2020-04-28CCSE25545.19545.19508.32525.12-18.050785
2020-04-27CCSE25519.54546.64516.37543.1731.030785
2020-04-24CCSE25494.05512.71494.03512.1414.820785
2020-04-23CCSE25488.86497.44487.68497.329.400785
2020-04-22CCSE25479.95490.24477.93487.9212.060785
2020-04-21CCSE25474.96490.02472.66475.86-2.100785
2020-04-20CCSE25462.81485.91459.78477.9620.850785
2020-04-17CCSE25450.89458.70450.19457.118.050785
2020-04-16CCSE25449.64450.88441.85449.062.210785
2020-04-15CCSE25454.01455.65438.79446.85-4.530785
2020-04-14CCSE25449.21455.44446.67451.388.810785
2020-04-13CCSE25460.10460.10442.48442.57-12.630785
2020-04-10CCSE25452.91455.67439.31455.202.410785
2020-04-09CCSE25452.91455.67439.31455.202.410785
2020-04-08CCSE25456.48460.73450.58452.791.870785
2020-04-07CCSE25463.86465.63447.95450.92-0.150785
2020-04-06CCSE25444.39457.36441.48451.0712.250785
2020-04-03CCSE25439.00447.14429.50438.82-2.510785
2020-04-02CCSE25428.42442.00426.69441.3313.000785
2020-04-01CCSE25448.23449.98422.31428.33-34.140785
2020-03-31CCSE25478.54479.06460.48462.47-12.900785
2020-03-30CCSE25491.11493.01473.29475.37-6.890785
2020-03-27CCSE25482.44495.39474.00482.261.550785
2020-03-26CCSE25446.65484.85446.29480.7132.460785
2020-03-25CCSE25464.69476.57437.65448.25-10.630785
2020-03-24CCSE25424.10464.18421.89458.8859.420785
2020-03-23CCSE25377.52399.46366.85399.4630.030785
2020-03-20CCSE25361.18394.89360.76369.4315.390785
2020-03-19CCSE25338.52361.86329.91354.047.630785
2020-03-18CCSE25363.04371.55331.22346.41-33.560785
2020-03-17CCSE25369.84379.97348.84379.975.620785
2020-03-16CCSE25374.00408.24339.94374.35-33.890785
2020-03-13CCSE25430.24430.38387.19408.240.310785
2020-03-12CCSE25400.81423.22390.42407.93-59.350785
2020-03-11CCSE25498.11501.50456.29467.28-40.850785
2020-03-10CCSE25519.70525.08490.02508.1318.130785
2020-03-09CCSE25504.18513.00478.28490.00-66.020784
2020-03-06CCSE25557.21562.82543.50556.02-17.900785
2020-03-05CCSE25572.80575.14559.90573.92-7.830785