05:02:25 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28CFAT3.233.293.003.22-0.1356,5761373.203.2448,5544001,9002,2012,261500
2024-03-27CFAT3.303.353.233.350.054,222253.343.503,329100100693
2024-03-26CFAT3.313.423.153.30-0.057,497533.273.424,3501001,3001,144603
2024-03-25CFAT3.413.413.353.35-0.0645163.313.4940051
2024-03-22CFAT3.303.453.203.410.116,700253.413.505,800200100200300
2024-03-21CFAT3.283.403.123.300.028,861663.283.505,8008001,001874
2024-03-20CFAT3.533.532.683.28-0.2241,8492693.253.7523,3458003,7005004,0758,011100
2024-03-19CFAT3.703.703.443.54-0.1415,763823.503.7010,9805007001,4011,975
2024-03-18CFAT3.723.733.613.71-0.109,613483.703.726,9001003001001,913
2024-03-15CFAT3.753.823.663.810.0420,559993.793.9016,6255001,0001,3001,032
2024-03-14CFAT3.733.773.653.7711,269783.753.906,1002,2004692,400
2024-03-13CFAT3.993.993.513.77-0.0223,1731433.763.8814,6692002,1002002,5452,909100
2024-03-12CFAT3.773.903.763.790.0120,3791073.793.9114,1754001,6001,3502,344100
2024-03-11CFAT3.833.853.653.770.018,629563.773.906,0603004821,687
2024-03-08CFAT3.743.903.743.760.0870,6251243.753.9062,3925001,3001001,1813,952200
2024-03-07CFAT4.104.273.623.68-0.3220,2471703.684.0711,1384001,7001003,5002,113100
2024-03-06CFAT4.084.204.004.00-0.1024,1141014.004.2115,7106002,5002,0002,902200
2024-03-05CFAT4.184.214.084.10-0.088,071504.104.163,7001001,1008152,251
2024-03-04CFAT4.114.254.104.180.0614,608904.184.398,8864001,3001,6002,222
2024-03-01CFAT4.204.204.004.12-0.058,190444.104.204,6001001,0006001,700100
2024-02-29CFAT4.514.514.144.17-0.3426,0531694.154.4519,6402001,2003002,1822,031200
2024-02-28CFAT4.254.604.154.510.3755,5054184.514.5544,5961,4004,3003,4001,569
2024-02-27CFAT4.084.184.064.140.1414,040794.144.158,5402001,2002,1001,300100
2024-02-26CFAT4.014.103.734.0020,7511334.004.1015,4004002,0001,7251,126
2024-02-23CFAT4.004.033.734.0018,7351103.984.1010,4517002,1001002,9811,203400
2024-02-22CFAT4.084.243.334.00-0.1067,8135044.004.0853,9101,4003,0008004,1002,1031,500
2024-02-21CFAT4.404.404.104.10-0.3012,861744.084.1510,0002004001006001,361100
2024-02-20CFAT4.234.404.134.400.2564,1134184.384.4053,9971,5003,1005002,4002,015200
2024-02-16CFAT4.144.193.904.15-0.1026,5341394.134.1920,2008009001005002,246100
2024-02-15CFAT4.094.404.084.120.1459,5924854.054.2540,1421,7004,7001,6006,4271,5473,200
2024-02-14CFAT3.914.073.853.980.0127,7961693.984.0022,4002,5002,60091
2024-02-13CFAT3.944.053.753.97-0.089,472723.954.007,220600600947
2024-02-12CFAT3.854.053.854.050.3027,7281084.034.0521,5587001,9002,2001,047300
2024-02-09CFAT3.553.823.313.750.1935,2731703.753.8527,2963001,8003,1261,797100400
2024-02-08CFAT3.553.653.453.55-0.088,449663.553.706,3221008001,027100100
2024-02-07CFAT3.353.703.313.630.2611,810653.633.658,4604001,100749701300
2024-02-06CFAT3.113.383.113.350.1870,1901093.353.5065,5909001,6001,300700
2024-02-05CFAT3.173.193.143.170.023,848293.153.202,540700200400
2024-02-02CFAT3.103.283.073.150.0211,343563.153.187,4827001,2011,900
2024-02-01CFAT3.193.193.133.13-0.062,436113.103.162,400135
2024-01-31CFAT3.223.303.103.19-0.0711,007653.183.267,6001,700800907
2024-01-30CFAT3.173.283.173.260.164,464293.263.303,250400300514
2024-01-29CFAT3.153.153.053.10-0.084,786313.163.302,850400800521
2024-01-26CFAT3.103.283.003.180.098,423413.153.306,0502001,200300473200
2024-01-25CFAT3.123.123.083.09-0.011,493133.093.12692700100
2024-01-24CFAT3.163.183.103.150.062,234183.083.16700300401798
2024-01-23CFAT3.133.243.093.09-0.195,552323.093.203,3904002001,500
2024-01-22CFAT3.283.283.183.280.083,299253.183.282,0121,223
2024-01-19CFAT3.473.473.203.20-0.222,097183.183.301,91384100
2024-01-18CFAT3.773.773.423.42-0.382,320203.423.602,000200100
2024-01-17CFAT3.854.003.773.80-0.056,472423.803.905,349200700123
2024-01-16CFAT3.954.003.823.85-0.0511,809533.854.008,6501,3001001,300409
2024-01-15CFAT3.873.993.873.900.013,245173.964.002,8412001200
2024-01-12CFAT3.644.003.643.890.3711,366673.873.906,7007001,5003001,1001,047
2024-01-11CFAT3.603.603.483.52-0.132,792233.503.782,255500
2024-01-10CFAT3.873.873.503.65-0.2511,334873.603.908,0802001,200700954200
2024-01-09CFAT3.703.943.693.900.286,910333.873.996,407503
2024-01-08CFAT3.243.923.173.620.3915,650943.603.627,6502002,5002,4002,606
2024-01-05CFAT3.213.253.163.230.024,530273.233.382,303700400401526100
2024-01-04CFAT3.203.223.173.210.046,407503.213.372,6406001,900400600231
2024-01-03CFAT3.403.413.113.17-0.237,491513.203.374,5855005001,606300
2024-01-02CFAT3.373.403.373.400.1034143.404.003401