23:29:43 EDT Wed 22 May 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-05-22COWLI0.1850.1850.180.18536,13480.180.18535,0001341,000
2019-05-21COWLI0.1850.1850.1850.18525,00020.180.18525,000
2019-05-17COWLI0.1850.1850.1850.1850.0052,60140.170.1856012,000
2019-05-16COWLI0.180.180.180.18-0.00531,61650.180.18531,616
2019-05-15COWLI0.190.190.180.185-0.00549,002120.180.18529,00022,00018,000
2019-05-14COWLI0.190.190.1750.175-0.015,13140.1750.193,6311,500
2019-05-13COWLI0.1950.1950.180.190.00572,291170.170.1949,0006,0002,29115,000
2019-05-10COWLI0.1850.1950.1850.185-0.0189,323270.180.19566,3691616,00029316,500
2019-05-09COWLI0.190.1950.190.19539,021110.190.19538,500521
2019-05-08COWLI0.1950.1950.190.1950.0114,96070.1850.1959,9605,000
2019-05-07COWLI0.1850.1950.180.185-0.01535,563110.180.18534,4211421,000
2019-05-06COWLI0.1950.200.180.200.0163,737220.190.2040,2378,0002,00013,500
2019-05-03COWLI0.190.1950.1850.1929,754100.1750.1929,624130
2019-05-02COWLI0.190.190.180.1915,50070.180.1915,500
2019-05-01COWLI0.190.190.1750.190.00539,297140.1750.1939,297
2019-04-30COWLI0.1850.1850.1750.1850.00584,605160.170.18577,4551507,000
2019-04-29COWLI0.180.180.180.180.0195,746200.1750.1877,2756,00047112,000
2019-04-26COWLI0.170.180.1650.17144,505240.170.18118,5001,0008,00517,000
2019-04-25COWLI0.1550.180.1550.17-0.005171,466290.170.18143,46610,00018,000
2019-04-24COWLI0.1650.1750.160.175-0.00570,835130.160.1758,40050043511,500
2019-04-23COWLI0.170.180.170.180.00562,730200.170.1856,3382,8923,500
2019-04-22COWLI0.1550.1750.1550.17527,371190.170.17521,0306,341
2019-04-18COWLI0.160.1750.160.17542,860210.170.17537,5443,5008161,000
2019-04-17COWLI0.170.1750.170.1750.0054,82170.1650.1753,7461,00075
2019-04-16COWLI0.170.180.170.17-0.00537,500110.1650.1732,5002,0003,000
2019-04-15COWLI0.1750.1750.1750.1750.0057,43930.170.1757,40039
2019-04-12COWLI0.180.180.170.17-0.0192,400150.170.17571,40012,5008,500
2019-04-11COWLI0.1750.180.170.18122,987190.170.18108,4874,50010,000
2019-04-10COWLI0.160.180.1550.180.02281,012430.170.18219,01222,00040,000
2019-04-09COWLI0.1550.160.150.160.01130,500120.160.17115,0006,5009,000
2019-04-08COWLI0.150.1550.150.15526,00060.150.15525,0001,000
2019-04-05COWLI0.160.160.1550.155-0.0193,610120.150.15593,610
2019-04-04COWLI0.1650.1650.1550.16539,106100.1550.16540611,50020027,000
2019-04-03COWLI0.160.1650.160.165175,000120.160.165164,0001,00010,000
2019-04-02COWLI0.160.1650.1550.155-0.0115,67680.1550.1613,4012752,000
2019-04-01COWLI0.1650.1650.1650.16510,00020.1550.1655009,500
2019-03-29COWLI0.1650.1650.1650.1655,00040.160.1654,500500
2019-03-28COWLI0.170.170.160.165-0.005172,592180.160.165139,3501,00024232,000
2019-03-27COWLI0.1650.180.1650.17-0.0153,529170.1650.1725,01011,0002,0001915,500
2019-03-26COWLI0.180.180.180.18-0.005218,71060.1750.18218,500210
2019-03-25COWLI0.1750.1850.1750.1850.01206,559190.180.185206,559
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