06:48:23 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27CCSE25414.54440.20406.94437.3620.410785
2024-03-26CCSE25403.68416.95402.15416.9515.670785
2024-03-25CCSE25421.55425.95399.79401.28-15.570785
2024-03-22CCSE25422.22427.54414.27416.85-4.950785
2024-03-21CCSE25402.47424.24396.37421.8022.330785
2024-03-20CCSE25410.41411.62397.91399.47-8.140785
2024-03-19CCSE25410.90414.39401.96407.61-5.470785
2024-03-18CCSE25402.91414.64398.76413.0820.040785
2024-03-15CCSE25371.96399.84368.09393.0432.730785
2024-03-14CCSE25362.92365.92353.53360.312.050785
2024-03-13CCSE25347.40360.83347.10358.2611.730785
2024-03-12CCSE25351.64354.22342.60346.53-4.310785
2024-03-11CCSE25362.02366.73348.49350.84-18.050785
2024-03-08CCSE25360.21375.63358.84368.8913.570785
2024-03-07CCSE25363.95367.08352.35355.32-9.190785
2024-03-06CCSE25383.24387.51364.51364.51-20.720785
2024-03-05CCSE25381.77399.25377.33385.23-1.840785
2024-03-04CCSE25392.61397.19386.64387.07-8.340785
2024-03-01CCSE25381.10398.31377.97395.4115.040785
2024-02-29CCSE25394.87401.66379.91380.37-2.520785
2024-02-28CCSE25386.01397.27382.61382.89-4.550785
2024-02-27CCSE25398.05400.19387.42387.44-10.980785
2024-02-26CCSE25410.19412.55391.22398.42-13.780785
2024-02-23CCSE25393.11412.68393.05412.2018.220785
2024-02-22CCSE25379.30394.10378.39393.9815.810785
2024-02-21CCSE25377.07382.69372.32378.17-1.340785
2024-02-20CCSE25381.55386.01378.49379.51-5.400785
2024-02-19CCSE25385.82386.72374.82384.91-3.500785
2024-02-16CCSE25385.82386.72374.82384.91-3.500785
2024-02-15CCSE25375.06393.77374.82388.4114.950785
2024-02-14CCSE25374.49380.37366.53373.460.200785
2024-02-13CCSE25373.16388.76369.52373.26-9.360785
2024-02-12CCSE25404.92409.90381.63382.62-24.770785
2024-02-09CCSE25414.00415.07406.33407.39-6.080785
2024-02-08CCSE25425.89425.90404.99413.47-11.040785
2024-02-07CCSE25438.31439.55423.93424.51-14.460785
2024-02-06CCSE25421.13444.98421.06438.9714.460785
2024-02-05CCSE25430.01434.72417.99424.51-10.520785
2024-02-02CCSE25428.29445.18416.74435.037.260785
2024-02-01CCSE25403.15428.80402.27427.7723.940785
2024-01-31CCSE25404.52411.57394.49403.83-0.360785
2024-01-30CCSE25400.76411.65398.30404.194.160785
2024-01-29CCSE25394.76401.71387.46400.034.300785
2024-01-26CCSE25400.36407.43395.31395.73-1.640785
2024-01-25CCSE25391.82400.17389.14397.372.960785
2024-01-24CCSE25380.20401.57378.32394.4115.100785
2024-01-23CCSE25380.67382.66375.67379.31-5.240785
2024-01-22CCSE25373.47385.62373.22384.5511.370785
2024-01-19CCSE25362.40376.10351.48373.1812.260785
2024-01-18CCSE25377.87380.76360.33360.92-16.720785
2024-01-17CCSE25375.98382.56372.55377.64-3.880785
2024-01-16CCSE25379.03393.20369.72381.52-4.500785
2024-01-15CCSE25370.82386.02368.71386.0224.210785
2024-01-12CCSE25340.06363.86335.75361.8132.520785
2024-01-11CCSE25320.86330.71319.96329.297.230785
2024-01-10CCSE25334.33334.54320.85322.06-12.740785
2024-01-09CCSE25340.65341.67330.83334.80-5.050785
2024-01-08CCSE25342.63345.48336.58339.85-2.190785
2024-01-05CCSE25323.02346.90319.18342.0416.470785
2024-01-04CCSE25320.14330.69320.03325.574.650785
2024-01-03CCSE25309.07329.23305.45320.9211.520785
2024-01-02CCSE25313.55318.87307.11309.40-3.820785
2024-01-01CCSE25312.47314.58306.94313.22-0.880785
2023-12-29CCSE25312.47314.58306.94313.22-0.880785