17:27:59 EDT Thu 04 Jun 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-06-04CCSECOMP378.85382.49377.84378.27-0.470555
2020-06-03CCSECOMP377.28383.51376.72378.744.630785
2020-06-02CCSECOMP379.41380.20374.03374.11-3.100785
2020-06-01CCSECOMP381.99382.81375.59377.21-6.490785
2020-05-29CCSECOMP376.55385.21375.41383.702.110560
2020-05-28CCSECOMP387.61389.34381.59381.59-2.820785
2020-05-27CCSECOMP388.18388.67377.22384.41-0.190785
2020-05-26CCSECOMP389.25392.12384.38384.60-4.040785
2020-05-25CCSECOMP382.23389.73381.76388.649.130785
2020-05-22CCSECOMP372.50384.07370.91379.5110.600781
2020-05-21CCSECOMP364.97371.23361.58368.916.230785
2020-05-20CCSECOMP366.63368.21357.57362.680.190785
2020-05-19CCSECOMP378.01378.07362.08362.495.440785
2020-05-18CCSECOMP338.01358.73337.53357.0525.690785
2020-05-15CCSECOMP338.01358.73337.53357.0525.690785
2020-05-14CCSECOMP327.90334.08321.72331.362.290785
2020-05-13CCSECOMP332.54334.28322.53329.07-1.440785
2020-05-12CCSECOMP322.02337.47321.56330.518.190785
2020-05-11CCSECOMP317.99323.68317.31322.327.010785
2020-05-08CCSECOMP315.31316.40312.22315.313.970785
2020-05-07CCSECOMP312.37314.13311.34311.340.480785
2020-05-06CCSECOMP316.49316.68309.51310.86-2.300785
2020-05-05CCSECOMP309.78320.33309.56313.164.200785
2020-05-04CCSECOMP308.63312.65306.09308.96-1.090785
2020-05-01CCSECOMP316.83317.67306.35310.05-10.320785
2020-04-30CCSECOMP322.20322.75318.12320.370.140785
2020-04-29CCSECOMP315.88322.85315.87320.237.090785
2020-04-28CCSECOMP321.84321.84306.89313.14-6.610785
2020-04-27CCSECOMP309.69321.69309.40319.7514.610785
2020-04-24CCSECOMP298.89306.35298.76305.146.160785
2020-04-23CCSECOMP296.13300.07295.08298.984.770785
2020-04-22CCSECOMP290.82295.32289.84294.216.280785
2020-04-21CCSECOMP289.23294.45287.58287.93-1.550785
2020-04-20CCSECOMP285.03294.39282.72289.488.130785
2020-04-17CCSECOMP278.92283.07278.69281.354.650785
2020-04-16CCSECOMP278.14278.69274.18276.701.760785
2020-04-15CCSECOMP276.99276.99272.34274.94-2.480785
2020-04-14CCSECOMP278.04280.25276.67277.424.530785
2020-04-13CCSECOMP279.91280.12272.89272.89-3.750785
2020-04-10CCSECOMP276.75277.94271.55276.641.910785
2020-04-09CCSECOMP276.75277.94271.55276.641.910785
2020-04-08CCSECOMP276.63278.24272.83274.730.730785
2020-04-07CCSECOMP279.84280.55272.62274.00-0.400785
2020-04-06CCSECOMP270.52275.88270.21274.407.130785
2020-04-03CCSECOMP268.10270.99262.34267.27-0.720785
2020-04-02CCSECOMP261.87267.99260.86267.997.840785
2020-04-01CCSECOMP264.75265.66258.03260.15-14.880785
2020-03-31CCSECOMP282.07282.33274.26275.03-5.050785
2020-03-30CCSECOMP286.06286.96279.46280.08-2.180785
2020-03-27CCSECOMP282.76289.26280.17282.26-0.030785
2020-03-26CCSECOMP266.54283.80266.32282.2916.890785
2020-03-25CCSECOMP270.22275.84259.50265.40-1.610785
2020-03-24CCSECOMP250.48268.56250.09267.0126.100785
2020-03-23CCSECOMP232.88240.91229.25240.9110.700785
2020-03-20CCSECOMP229.49241.54229.03230.214.690785
2020-03-19CCSECOMP216.34227.46212.74225.527.210785
2020-03-18CCSECOMP230.68231.42212.88218.31-16.790785
2020-03-17CCSECOMP230.17235.18223.35235.103.400785
2020-03-16CCSECOMP236.00240.24218.27231.70-20.640785
2020-03-13CCSECOMP255.66259.69244.10252.342.700785
2020-03-12CCSECOMP251.20258.16244.67249.64-33.820785
2020-03-11CCSECOMP300.06301.28277.88283.46-19.700785
2020-03-10CCSECOMP301.41307.22293.84303.1610.410785
2020-03-09CCSECOMP303.58304.93290.28292.75-34.080785
2020-03-06CCSECOMP329.07330.54322.01326.83-8.960785
2020-03-05CCSECOMP336.37336.88331.70335.79-3.370785