20:28:40 EDT Mon 25 May 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-05-25CIME0.040.0450.040.04574,075250.0350.045483,07551,00012,00028,000
2020-05-22CIME0.0450.0450.040.04-0.005114,68780.040.045113,0001,000687
2020-05-21CIME0.0450.050.040.04-0.005269,125330.040.045265,1252,0001,0001,000
2020-05-20CIME0.040.0450.040.0450.005132,500140.0450.05130,0001,0001,000500
2020-05-19CIME0.040.0450.040.0463,19480.040.04563,000194
2020-05-15CIME0.050.050.040.04-0.0159,104160.040.0557,6791,425
2020-05-14CIME40010.0450.05400
2020-05-13CIME0.050.050.0450.0543,940100.0450.0543,640300
2020-05-12CIME0.0450.050.0450.050.005325,572150.0450.05309,2703,00013,000302
2020-05-11CIME0.0450.0450.0450.045221,10070.0450.05221,100
2020-05-08CIME0.040.0450.040.045-0.00548,700120.0450.0528,00020,000700
2020-05-07CIME0.050.050.050.050.00515,59230.040.0515,00092
2020-05-06CIME0.0450.0450.0450.045122,30090.040.045121,500
2020-05-05CIME0.0450.0450.0450.04529,19450.040.04529,194
2020-05-04CIME0.0450.0450.0450.0450.0058,00020.040.0458,000
2020-05-01CIME0.050.050.040.04-0.00520,825100.040.04518,8252,000
2020-04-30CIME0.0450.0450.0450.045-0.00516,22050.040.04516,220
2020-04-29CIME0.0450.050.040.050.01458,144610.0450.05398,14452,0008,000
2020-04-28CIME0.040.040.040.04-0.005114,04680.040.04528,00072,00013,00086
2020-04-27CIME0.050.050.0450.04527,64990.040.04526,5811,00068
2020-04-24CIME0.0450.050.040.0450.00526,110160.0450.0512,11014,000
2020-04-23CIME0.040.0450.040.04-0.005140,367110.040.045125,00015,000367
2020-04-22CIME0.0450.0450.0450.0450.00568,00080.040.04551,00017,000
2020-04-21CIME0.0450.050.040.050.00568,40080.040.04563,4005,000
2020-04-20CIME0.050.050.040.0450.00598,533170.040.04543,63354,000900
2020-04-17CIME0.0450.050.040.04-0.005425,481260.040.05355,98169,000500
2020-04-16CIME0.0450.0450.0450.045116,00090.040.045106,00010,000
2020-04-15CIME0.040.0450.040.045183,033190.040.045182,900133
2020-04-14CIME0.0450.0450.0350.035-0.0152,00060.0350.042,00050,000
2020-04-13CIME0.0450.0450.0450.0450.00524,00030.0350.04523,0001,000
2020-04-09CIME0.040.040.040.04167,400170.0350.045123,50043,000900
2020-04-08CIME0.040.040.040.0452,99040.0350.0450,0002,000990
2020-04-07CIME0.040.040.040.04101,00020.0350.041,000100,000
2020-04-06CIME0.040.040.040.0449,40040.040.04549,400
2020-04-03CIME0.040.0450.0350.04163,103220.0350.04163,103
2020-04-02CIME0.040.040.030.04794,724490.0350.04344,524320,000114,00016,000
2020-04-01CIME0.0450.0450.0350.0453,50080.0350.049,50038,0006,000
2020-03-31CIME0.040.0450.0350.04231,661200.040.045148,55282,0001,109
2020-03-30CIME0.040.040.040.0445,102140.0350.049,20034,0001,902
2020-03-27CIME0.0450.0450.0350.04168,525140.0350.0417,000131,00020,025500
2020-03-26CIME0.040.0450.040.04291,55050.040.045291,550
2020-03-25CIME0.0350.0450.0350.04338,139440.0350.04198,80084,00054,0001,000339
2020-03-24CIME0.040.040.0350.04-0.005166,800230.0350.04137,80025,0004,000
2020-03-23CIME0.0450.0450.0350.045129,251340.0350.04575,13328,00025,0001,118
2020-03-20CIME0.040.0450.040.0450.00527,533100.040.04524,2333,000300
2020-03-19CIME0.0350.040.0350.040.00541,50090.030.0441,500
2020-03-18CIME0.0450.0450.0350.035-0.01401,452260.0350.045386,95214,000500
2020-03-17CIME0.040.0450.040.0450.00548,22880.0350.04547,2201,008
2020-03-16CIME0.040.040.0250.041,502,200780.030.041,201,600185,00012,00075,00028,000600
2020-03-13CIME0.040.050.040.04649,205430.0350.045550,93562,00013,00023,000270
2020-03-12CIME0.050.050.0350.04-0.01812,926780.030.04692,78495,00023,0001,0001,142
2020-03-11CIME0.0550.0550.050.05-0.005138,150210.0450.05135,5002,000650
2020-03-10CIME0.060.060.0550.05525,90080.0550.0625,500400
2020-03-09CIME0.0550.0550.050.0551,183,114480.0550.061,105,80055,00012,0003,0007,000314
2020-03-06CIME0.060.060.0550.055-0.005241,350180.050.055149,35055,00010,00013,00014,000
2020-03-05CIME0.060.060.0550.06173,737210.0550.0679,00086,0008,000737
2020-03-04CIME0.060.060.060.060.00523,18550.0550.0610,00013,000185
2020-03-03CIME0.060.060.0550.055349,550370.0550.06320,70028,000850
2020-03-02CIME0.060.060.0550.055-0.01492,2251020.0550.06338,250130,0002,00021,000975
2020-02-28CIME0.050.0650.0450.0650.0151,858,206920.060.071,472,666206,000134,00030,00014,0001,540
2020-02-27CIME0.0550.0550.0450.05-0.00557,808130.050.05549,8088,000
2020-02-26CIME0.050.0550.050.0550.005257,82490.050.055227,79830,00026