19:01:53 EDT Mon 20 May 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-20CCSE251,547.911,551.121,528.871,529.33-18.580555
2019-05-17CCSE251,547.911,551.121,528.871,529.33-18.580809
2019-05-16CCSE251,568.561,575.061,538.311,547.91-7.370809
2019-05-15CCSE251,597.361,600.081,552.701,555.28-39.860810
2019-05-14CCSE251,604.281,618.101,594.451,595.1412.420810
2019-05-13CCSE251,629.691,634.791,572.791,582.72-62.200809
2019-05-10CCSE251,619.081,646.611,604.831,644.9229.050810
2019-05-09CCSE251,661.781,664.031,609.381,615.87-50.360810
2019-05-08CCSE251,660.231,687.481,652.321,666.2316.040809
2019-05-07CCSE251,689.961,695.361,644.971,650.19-36.960809
2019-05-06CCSE251,639.171,701.861,633.241,687.1511.800809
2019-05-03CCSE251,700.551,700.551,672.221,675.35-11.170809
2019-05-02CCSE251,727.081,732.111,655.581,686.52-36.230809
2019-05-01CCSE251,706.491,760.591,693.441,722.7555.470810
2019-04-30CCSE251,695.501,696.281,655.871,667.28-31.640810
2019-04-29CCSE251,728.571,732.741,687.501,698.92-14.370809
2019-04-26CCSE251,718.161,733.541,693.301,713.29-9.290809
2019-04-25CCSE251,767.521,773.591,722.561,722.58-44.450810
2019-04-24CCSE251,771.141,782.011,755.481,767.03-2.840809
2019-04-23CCSE251,803.441,808.111,764.681,769.87-24.420809
2019-04-22CCSE251,739.431,799.091,709.631,794.2978.380809
2019-04-19CCSE251,754.351,771.511,693.511,715.9158.830810
2019-04-18CCSE251,754.351,771.511,693.511,715.9158.830810
2019-04-17CCSE251,604.411,667.851,591.121,657.0886.180810
2019-04-16CCSE251,540.851,578.061,534.491,570.9050.350809
2019-04-15CCSE251,569.791,569.791,502.421,520.55-44.920809
2019-04-12CCSE251,578.861,586.511,553.681,565.47-0.470810
2019-04-11CCSE251,649.101,651.901,561.471,565.94-76.540809
2019-04-10CCSE251,597.941,642.481,597.941,642.4849.160809
2019-04-09CCSE251,673.001,673.001,590.621,593.32-76.130809
2019-04-08CCSE251,724.571,727.471,664.861,669.45-35.460809
2019-04-05CCSE251,721.711,726.101,697.521,704.91-8.580809
2019-04-04CCSE251,747.601,752.841,712.771,713.49-24.560810
2019-04-03CCSE251,697.051,753.431,693.981,738.0548.900809
2019-04-02CCSE251,648.761,691.801,642.081,689.1542.700809
2019-04-01CCSE251,634.321,646.501,621.791,646.4524.660810
2019-03-29CCSE251,633.681,634.511,598.671,621.790.930810
2019-03-28CCSE251,646.091,646.091,598.361,620.86-15.530810
2019-03-27CCSE251,620.411,636.391,547.361,636.3923.280809
2019-03-26CCSE251,644.741,655.691,610.631,613.11-18.450809
2019-03-25CCSE251,689.061,714.901,623.971,631.56-47.890809
2019-03-22CCSE251,663.431,710.581,616.551,679.4545.450810
2019-03-21CCSE251,524.211,637.491,522.211,634.00154.970809
2019-03-20CCSE251,494.041,497.761,473.411,479.03-5.270809
2019-03-19CCSE251,524.001,533.821,484.301,484.30-22.320810
2019-03-18CCSE251,489.531,517.171,477.201,506.6260.310810
2019-03-15CCSE251,484.701,512.571,445.841,446.31-29.410809
2019-03-14CCSE251,477.081,477.781,454.201,475.7211.810810
2019-03-13CCSE251,449.231,464.221,442.621,463.9129.240809
2019-03-12CCSE251,456.431,457.911,430.041,434.67-8.430810
2019-03-11CCSE251,420.471,452.771,417.641,443.1043.050810
2019-03-08CCSE251,370.351,401.301,362.521,400.0511.290810
2019-03-07CCSE251,449.241,452.951,379.901,388.76-60.030802
2019-03-06CCSE251,505.411,512.931,444.331,448.79-61.480809
2019-03-05CCSE251,510.971,518.041,501.581,510.27-0.680809
2019-03-04CCSE251,536.341,540.651,499.791,510.95-17.480810
2019-03-01CCSE251,515.631,538.281,508.451,528.43-9.850809
2019-02-28CCSE251,551.341,557.881,538.281,538.28-14.090809
2019-02-27CCSE251,577.121,584.501,534.141,552.37-4.760809
2019-02-26CCSE251,543.621,559.591,540.351,557.137.320810
2019-02-25CCSE251,578.701,578.701,545.251,549.81-7.350809
2019-02-22CCSE251,570.291,574.891,546.961,557.16-6.540809
2019-02-21CCSE251,526.821,563.701,519.101,563.7042.770809