12:57:32 EDT Mon 23 Oct 2017
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-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-10-20CUMB0.170.1750.1550.16-0.0052,892,5552020.160.1652,635,55537,000220,000
2017-10-19CUMB0.1950.1950.150.165-0.0255,877,1923770.1650.175,108,692195,500573,000
2017-10-18CUMB0.150.200.1450.190.0352,164,2471560.1850.192,136,24728,000
2017-10-17CUMB0.160.160.150.1551,432,3151180.150.1551,372,31560,000
2017-10-16CUMB0.160.1650.1550.155-0.011,694,5961270.1550.161,680,59614,000
2017-10-13CUMB0.1750.1750.1650.165-0.011,190,575930.1650.171,150,57510,00030,000
2017-10-12CUMB0.1750.180.160.1751,636,8011530.170.1751,634,3012,500
2017-10-11CUMB0.180.1850.1650.1750.0052,630,3062140.170.1752,598,30632,000
2017-10-10CUMB0.150.180.150.170.0153,794,5392910.170.1753,784,53910,000
2017-10-06CUMB0.1450.1550.140.1550.011,046,896850.1450.155996,39650,500
2017-10-05CUMB0.140.150.1350.140.0051,582,3041220.140.151,451,30471,00060,000
2017-10-04CUMB0.140.140.130.135341,501390.1350.14303,00138,500
2017-10-03CUMB0.1350.140.130.135-0.005428,188450.130.135427,688500
2017-10-02CUMB0.140.140.130.140.005639,036590.1350.14563,03610,50065,500
2017-09-29CUMB0.1350.1350.130.135325,347430.130.135320,8474,500
2017-09-28CUMB0.1250.1350.1250.1350.005988,365620.130.135948,36540,000
2017-09-27CUMB0.130.130.120.130.0051,150,625730.1250.13928,625122,000100,000
2017-09-26CUMB0.1250.130.120.125924,947730.1250.13899,94725,000
2017-09-25CUMB0.130.130.1250.125-0.005504,835460.1250.13504,835
2017-09-22CUMB0.1250.130.1250.13233,931290.1250.13233,931
2017-09-21CUMB0.130.130.120.13621,170470.1250.13517,17045,00059,000
2017-09-20CUMB0.1350.1350.120.132,138,7441170.120.132,014,744124,000
2017-09-19CUMB0.130.140.130.130.0051,406,441970.130.1351,406,441
2017-09-18CUMB0.130.130.1250.125-0.005622,824670.1250.13622,324500
2017-09-15CUMB0.120.130.120.130.005344,500310.1250.13309,00035,500
2017-09-14CUMB0.130.130.120.1250.005316,193210.120.125316,193
2017-09-13CUMB0.1250.130.120.12638,000420.120.125619,00019,000
2017-09-12CUMB0.120.120.1150.12629,790230.1150.12629,790
2017-09-11CUMB0.120.120.110.120.0051,462,050690.1150.121,322,550110,50029,000
2017-09-08CUMB0.120.1250.1150.1250.01696,890460.120.125633,39063,500
2017-09-07CUMB0.120.1250.1150.115-0.0051,143,679960.1150.121,127,67916,000
2017-09-06CUMB0.1350.1350.120.12-0.0151,902,2671060.120.1251,814,26740,00048,000
2017-09-05CUMB0.130.140.1250.1350.011,408,8601140.130.1351,323,86055,00030,000
2017-09-01CUMB0.1350.1350.1150.125-0.013,759,8081810.1250.133,663,30866,50030,000
2017-08-31CUMB0.1450.1450.1250.135-0.014,339,6592800.130.1354,213,65976,00050,000
2017-08-30CUMB0.120.1550.120.1450.0255,567,0143520.140.1455,253,514258,00055,500
2017-08-29CUMB0.120.1250.110.121,740,845850.120.1251,559,845181,000
2017-08-28CUMB0.120.1250.110.12-0.0051,420,755890.120.1251,417,2553,500
2017-08-25CUMB0.1050.1250.100.1250.0254,090,6972180.120.1253,902,197128,50060,000
2017-08-24CUMB0.110.110.100.10-0.011,621,186830.100.111,211,186350,00060,000
2017-08-23CUMB0.110.110.100.11613,263380.1050.11533,26380,000
2017-08-22CUMB0.1050.110.100.111,007,263590.1050.111,007,263
2017-08-21CUMB0.100.110.0950.110.0151,630,097820.1050.111,479,09740,000111,000
2017-08-18CUMB0.0950.100.0950.0951,049,875430.0950.101,049,875
2017-08-17CUMB0.100.1050.0950.095-0.0051,102,550430.0950.101,095,0507,500
2017-08-16CUMB0.100.100.0950.10900,790460.0950.10786,790114,000
2017-08-15CUMB0.1050.110.0950.101,190,218630.0950.101,123,71841,00025,500
2017-08-14CUMB0.1050.110.100.10-0.005815,408500.100.105722,40853,00040,000
2017-08-11CUMB0.1050.110.1050.1050.005686,226510.100.105680,7265,500
2017-08-10CUMB0.100.1050.0950.10574,756510.100.105564,75610,000
2017-08-09CUMB0.1050.1050.0950.10-0.0051,768,6501180.0950.101,544,150110,000114,500
2017-08-08CUMB0.110.120.1050.1050.0057,290,2834270.1050.116,801,783348,500140,000
2017-08-04CUMB0.1050.1050.090.10-0.0052,179,5521030.0950.102,154,55225,000
2017-08-03CUMB0.100.1050.100.1050.012,474,1651820.100.1052,263,165160,00051,000
2017-08-02CUMB0.090.100.090.0950.0054,389,1501770.090.0953,997,150104,000253,00035,000
2017-08-01CUMB0.0750.090.0750.090.015965,425450.0850.09963,4252,000
2017-07-31CUMB0.080.080.0750.075475,995430.0750.08470,9955,000
2017-07-28CUMB0.080.080.0750.075629,160520.0750.085601,16028,000
2017-07-27CUMB0.080.0850.0750.075-0.01797,756540.0750.08796,7561,000
2017-07-26CUMB0.080.0850.0750.0850.011,163,104430.080.0851,063,104100,000
2017-07-25CUMB0.0850.0850.0750.075-0.005476,710290.0750.08426,71050,000
2017-07-24CUMB0.080.0850.0750.081,186,589800.080.0851,186,589