20:28:09 EST Mon 11 Nov 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-11CCSECOMP416.70416.70408.96410.02-2.810555
2019-11-08CCSECOMP401.44412.83401.07412.8313.730810
2019-11-07CCSECOMP397.48400.61395.28399.100.990810
2019-11-06CCSECOMP403.68406.30397.93398.11-6.140810
2019-11-05CCSECOMP404.89406.03402.67404.25-0.330810
2019-11-04CCSECOMP410.94411.72403.86404.58-7.600810
2019-11-01CCSECOMP416.18416.98408.41412.18-3.790810
2019-10-31CCSECOMP421.69423.34411.86415.97-5.980809
2019-10-30CCSECOMP422.21424.69419.44421.95-2.500810
2019-10-29CCSECOMP429.25429.58415.02424.45-6.850810
2019-10-28CCSECOMP432.76438.59430.87431.30-0.450809
2019-10-25CCSECOMP431.92433.86430.88431.75-0.680809
2019-10-24CCSECOMP430.49435.57430.49432.430.950810
2019-10-23CCSECOMP428.99431.60424.09431.48-1.090810
2019-10-22CCSECOMP439.57441.25431.02432.57-10.010810
2019-10-21CCSECOMP448.68450.48439.20442.58-7.530810
2019-10-18CCSECOMP457.82457.92445.00450.11-4.250809
2019-10-17CCSECOMP455.12456.11447.68454.364.190810
2019-10-16CCSECOMP446.99452.36444.18450.17-2.190810
2019-10-15CCSECOMP437.78453.85437.07452.3612.520809
2019-10-14CCSECOMP432.51441.93430.59439.844.440810
2019-10-11CCSECOMP432.51441.93430.59439.844.440810
2019-10-10CCSECOMP457.06457.09432.98435.40-26.650810
2019-10-09CCSECOMP460.32462.87456.97462.051.850810
2019-10-08CCSECOMP465.28465.81456.45460.20-9.190810
2019-10-07CCSECOMP476.85478.35465.38469.39-7.720810
2019-10-04CCSECOMP489.64490.02470.75477.11-6.170810
2019-10-03CCSECOMP467.69483.55467.09483.2819.380810
2019-10-02CCSECOMP435.76471.02421.56463.9026.000810
2019-10-01CCSECOMP443.25447.24434.20437.90-7.810810
2019-09-30CCSECOMP462.38465.22440.98445.71-19.770809
2019-09-27CCSECOMP486.67487.54461.54465.48-21.260810
2019-09-26CCSECOMP495.15498.97486.03486.741.520810
2019-09-25CCSECOMP500.29501.06478.70485.22-13.180809
2019-09-24CCSECOMP526.29526.98498.40498.40-26.790810
2019-09-23CCSECOMP532.47535.69523.47525.19-8.840810
2019-09-20CCSECOMP539.08541.20526.20534.03-6.740810
2019-09-19CCSECOMP544.43546.72539.63540.77-2.040810
2019-09-18CCSECOMP543.11548.16541.20542.810.130810
2019-09-17CCSECOMP546.86547.73539.71542.68-2.210809
2019-09-16CCSECOMP545.94546.86541.55544.890.140809
2019-09-13CCSECOMP546.55551.23542.47544.752.440810
2019-09-12CCSECOMP556.37557.91541.16542.31-17.720810
2019-09-11CCSECOMP560.72568.41559.91560.031.080809
2019-09-10CCSECOMP556.93559.23554.22558.956.070809
2019-09-09CCSECOMP559.66560.08549.16552.88-1.970809
2019-09-06CCSECOMP555.02558.94552.32554.856.550810
2019-09-05CCSECOMP552.03554.05546.01548.30-1.890809
2019-09-04CCSECOMP550.77552.50543.86550.191.050810
2019-09-03CCSECOMP538.42549.14535.96549.1414.760809
2019-09-02CCSECOMP530.81534.46522.44534.387.990810
2019-08-30CCSECOMP530.81534.46522.44534.387.990810
2019-08-29CCSECOMP525.14532.64524.25526.396.430810
2019-08-28CCSECOMP506.96528.92493.77519.9613.580810
2019-08-27CCSECOMP514.51514.94501.90506.38-10.040810
2019-08-26CCSECOMP520.45521.88508.99516.42-1.980809
2019-08-23CCSECOMP529.54530.63517.22518.40-11.260810
2019-08-22CCSECOMP538.23539.20529.35529.66-7.500810
2019-08-21CCSECOMP540.59543.30533.46537.16-1.440810
2019-08-20CCSECOMP544.98547.76538.57538.60-8.110810
2019-08-19CCSECOMP555.71559.13544.52546.71-5.500809
2019-08-16CCSECOMP546.37553.72546.11552.219.590810
2019-08-15CCSECOMP563.48563.48539.53542.62-25.510810
2019-08-14CCSECOMP570.97574.95564.36568.13-15.690809
2019-08-13CCSECOMP561.14583.82560.35583.8224.220809
2019-08-12CCSECOMP569.48570.76557.29559.60-11.880810