12:13:01 EST Wed 12 Dec 2018
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
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
2018-11-21CCSE251,384.541,402.021,354.741,357.75-8.090809
2018-11-20CCSE251,396.121,399.351,344.341,365.84-73.220810
2018-11-19CCSE251,487.141,487.471,409.661,439.06-41.280809
2018-11-16CCSE251,483.381,487.721,459.711,480.34-0.970809
2018-11-15CCSE251,452.421,505.051,446.441,481.3124.930810
2018-11-14CCSE251,500.201,510.641,407.141,456.38-65.090810
2018-11-13CCSE251,557.051,561.681,517.941,521.47-18.340810
2018-11-12CCSE251,602.941,605.781,524.241,539.81-40.410810
2018-11-09CCSE251,630.991,630.991,573.981,580.22-77.920810
2018-11-08CCSE251,731.421,739.621,650.671,658.14-111.630810
2018-11-07CCSE251,756.541,795.621,695.401,769.7761.050809
2018-11-06CCSE251,717.231,739.451,669.451,708.722.240810
2018-11-05CCSE251,676.591,708.411,670.121,706.4863.720809
2018-11-02CCSE251,597.651,646.481,589.401,642.7666.850810
2018-11-01CCSE251,555.981,596.371,521.471,575.9138.010810
2018-10-31CCSE251,470.171,541.001,470.171,537.90103.090810
2018-10-30CCSE251,399.971,453.811,376.181,434.81-6.260810
2018-10-29CCSE251,615.871,620.921,415.321,441.07-131.490810
2018-10-26CCSE251,560.531,594.101,538.881,572.565.560809
2018-10-25CCSE251,516.721,598.701,511.051,567.0037.540810
2018-10-24CCSE251,646.731,654.751,520.591,529.46-74.330810
2018-10-23CCSE251,523.701,643.891,405.701,603.79-27.110809
2018-10-22CCSE251,820.041,830.251,598.501,630.90-184.610809
2018-10-19CCSE251,888.781,892.701,797.021,815.51-49.200809
2018-10-18CCSE251,866.371,934.161,850.811,864.7111.430809
2018-10-17CCSE251,859.371,870.521,788.071,853.28-46.220809
2018-10-16CCSE252,002.692,003.561,882.821,899.50-46.370808
2018-10-15CCSE251,856.121,953.921,848.771,945.87131.960810
2018-10-12CCSE251,759.511,824.681,734.851,813.9179.060809
2018-10-11CCSE251,740.771,762.131,711.251,734.85-42.030810
2018-10-10CCSE251,805.691,805.691,743.221,776.88-15.590810
2018-10-09CCSE251,799.701,812.021,780.991,792.4741.640810
2018-10-08CCSE251,750.721,761.371,731.271,750.839.060810
2018-10-05CCSE251,750.721,761.371,731.271,750.839.060810
2018-10-04CCSE251,727.781,742.231,705.221,741.7728.320810
2018-10-03CCSE251,680.131,715.131,672.231,713.4525.040810
2018-10-02CCSE251,750.411,754.701,671.401,688.41-63.140809
2018-10-01CCSE251,768.021,785.141,746.901,751.5530.780810
2018-09-28CCSE251,705.951,732.881,697.731,720.77-8.680809
2018-09-27CCSE251,771.231,781.511,715.921,729.45-35.780809
2018-09-26CCSE251,770.451,780.151,717.831,765.23-9.350810
2018-09-25CCSE251,792.431,813.681,755.141,774.58-12.070810
2018-09-24CCSE251,799.631,832.191,781.941,786.65-16.850809
2018-09-21CCSE251,850.541,850.971,803.501,803.50-51.340809
2018-09-20CCSE251,740.461,855.871,732.341,854.84141.510810
2018-09-19CCSE251,757.461,771.271,700.601,713.33-42.060810
2018-09-18CCSE251,724.911,755.621,720.851,755.3948.180810
2018-09-17CCSE251,703.251,711.181,670.151,707.2140.540809
2018-09-14CCSE251,541.581,670.211,536.791,666.6722.510809
2018-09-13CCSE251,736.811,749.301,627.011,644.16-101.260810