23:11:05 EDT Sat 23 Mar 2019
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-03-22COWLI0.170.1750.170.1750.005124,315160.170.175106,41513,5004004,000
2019-03-21COWLI0.180.180.170.17-0.0137,97790.170.1759,70010,0008,00027710,000
2019-03-20COWLI0.1750.180.170.1893,106190.170.1869,1008,0008,00068,000
2019-03-19COWLI0.1750.180.1750.180.0182,050100.1750.1882,050
2019-03-18COWLI0.180.180.170.17-0.015152,633250.170.175112,2448,00024,0003898,000
2019-03-15COWLI0.180.1850.1750.1850.00548,138130.180.18546,4551,500183
2019-03-14COWLI0.180.180.1750.18-0.00514,915140.1750.187,4151,5006,000
2019-03-13COWLI0.180.1850.180.185-0.005154,100130.180.185144,10010,000
2019-03-12COWLI0.1850.190.1750.185-0.0140,640200.180.1938,1402,500
2019-03-11COWLI0.1850.1950.1850.195-0.00524,00070.190.19524,000
2019-03-08COWLI0.190.200.190.200.01194,936250.190.20188,9366,000
2019-03-07COWLI0.190.190.1850.1916,763100.180.1916,500263
2019-03-06COWLI0.190.190.1750.1936,750110.1850.1929,2507,500
2019-03-05COWLI0.1750.190.1750.1967,780160.1750.1947,0052754,00016,500
2019-03-04COWLI0.1750.190.1750.19194,665170.1750.19188,1656,500
2019-03-01COWLI0.190.190.190.190.00517,67650.1750.1911,0006766,000
2019-02-28COWLI0.180.1850.170.185164,621190.1750.185164,222399
2019-02-27COWLI0.1750.1850.1750.1850.00552,50060.170.1952,500
2019-02-26COWLI0.1750.180.170.18-0.00563,50090.170.1863,500
2019-02-25COWLI52520.1750.18525
2019-02-22COWLI0.1750.1850.1750.18533,00030.180.18533,000
2019-02-21COWLI0.180.1850.1750.18533,00070.1750.18533,000
2019-02-20COWLI0.180.1850.180.185-0.0116,62560.180.18516,625
2019-02-19COWLI0.1950.1950.190.1950.01153,111160.180.195153,111
2019-02-15COWLI0.1850.1850.180.185-0.0128,30070.180.18528,300
2019-02-14COWLI0.180.1950.170.19571,525110.180.19571,525
2019-02-13COWLI0.190.1950.1850.19515,46270.1850.19515,37587
2019-02-12COWLI0.1950.1850.195
2019-02-11COWLI0.1950.1850.195
2019-02-08COWLI0.190.1950.190.1958,36160.1850.1958,000250111
2019-02-07COWLI0.180.1950.170.1950.00595,500110.1850.19590,0002,0003,500
2019-02-06COWLI0.180.190.1750.190.00525,00070.1850.1925,000
2019-02-05COWLI0.1850.1850.1750.1850.00546,30060.180.18546,000300
2019-02-04COWLI0.180.1850.1750.1825,50060.1750.1825,500
2019-02-01COWLI0.190.1950.180.180.00533,00050.180.19528,0003,0002,000
2019-01-31COWLI0.1750.1950.1750.19-0.005139,763310.1750.1987,00033,5003,50026315,500
2019-01-30COWLI0.1850.1950.1850.1950.01527,00030.1750.1927,000
2019-01-29COWLI0.1950.1950.180.18-0.01530,00040.1750.18525,0005,000
2019-01-28COWLI22510.190.195225
2019-01-25COWLI0.190.1950.190.1950.00538,175130.180.19537,525450200
2019-01-24COWLI0.180.190.180.19-0.0121,35070.1750.1920,850500
2019-01-23COWLI0.180.200.1750.2080,500140.1750.19578,0002,500
2019-01-22COWLI0.1950.200.180.200.0244,012120.1750.2036,0008,00012
2019-01-21COWLI0.220.220.1750.195-0.025155,894370.1750.195129,69422,0004,000200
2019-01-18COWLI0.170.220.170.220.045241,000250.190.22207,5002,00031,500
2019-01-17COWLI0.1750.1750.1750.175-0.01545,00030.1750.18545,000
2019-01-16COWLI0.190.190.170.190.0234,50060.170.1932,5002,000
2019-01-15COWLI0.190.190.170.17-0.02566,900120.170.1957,5009,000400
2019-01-14COWLI0.1950.1950.180.19527,165110.1650.19527,165
2019-01-11COWLI25010.180.195250
2019-01-10COWLI0.1950.180.195
2019-01-09COWLI0.180.1950.180.195-0.00534,00050.180.19534,000
2019-01-08COWLI0.180.200.180.202,50030.180.1952,500
2019-01-07COWLI0.1750.200.1650.2073,127150.1750.2062,00010,0001,000127
2019-01-04COWLI0.200.200.180.200.02540,00080.1750.19540,000
2019-01-03COWLI0.2050.2050.1750.20-0.00550,429170.1750.2042,9296,0001,500
2019-01-02COWLI0.200.210.1650.205-0.005164,779290.170.205155,6298,0001,150
2018-12-31COWLI0.210.210.210.2118,40050.190.2118,400
2018-12-28COWLI0.210.210.210.210.0331,15070.1850.2129,6501,500
2018-12-27COWLI0.180.210.180.2135,00090.180.2027,5006,5001,000
2018-12-24COWLI0.200.210.180.2188,00080.180.2047,00041,000