00:29:25 EST Thu 27 Feb 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
2020-02-26CXCX0.300.300.300.3010,00040.270.303,0005,0002,000
2020-02-25CXCX0.300.270.30
2020-02-24CXCX0.310.310.300.30-0.00541,81650.280.3040,8161,000
2020-02-21CXCX0.3050.3150.300.3150.0116,00030.290.31511,0005,000
2020-02-20CXCX0.320.3250.3050.305-0.00523,50050.300.3223,500
2020-02-19CXCX0.310.290.325
2020-02-18CXCX0.330.330.310.31-0.0235,19970.280.32535,199
2020-02-14CXCX0.3250.330.3250.330.02570,000130.310.3360,5009,500
2020-02-13CXCX0.320.330.3050.3050.005131,799380.300.325105,29921,0005,000500
2020-02-12CXCX0.320.320.300.30-0.0350,500100.2850.32517,50023,0005,0005,000
2020-02-11CXCX0.2750.330.270.330.0328,330220.300.3317,8304,5001,0005,000
2020-02-10CXCX0.2850.3050.2850.3050.00540,105200.270.30522,10513,0005,000
2020-02-07CXCX0.300.300.300.3045,199150.280.3144,849350
2020-02-06CXCX0.300.280.30
2020-02-05CXCX0.300.300.300.302,40240.280.301,500500402
2020-02-04CXCX0.300.300.300.301,00010.280.301,000
2020-02-03CXCX0.310.310.300.30-0.0146,100100.290.3030,60010,5005,000
2020-01-31CXCX0.310.310.310.3125,00060.290.3114,0006,0005,000
2020-01-30CXCX0.310.3050.31
2020-01-29CXCX0.320.320.310.31-0.0256,500140.290.3117,00032,0007,500
2020-01-28CXCX0.330.310.33
2020-01-27CXCX0.330.330.310.33135,175290.310.3389,50042,5003,000175
2020-01-24CXCX0.330.330.330.3353,17270.310.3353,000172
2020-01-23CXCX0.330.330.330.3369,00090.310.3357,00012,000
2020-01-22CXCX0.340.3450.330.33-0.0176,972270.300.3376,972
2020-01-21CXCX0.340.350.3150.340.01100,304250.330.3577,00016,5006,500304
2020-01-20CXCX41120.3150.34411
2020-01-17CXCX0.3450.350.330.350.0144,900120.310.3524,00015,5005,000400
2020-01-16CXCX0.330.340.330.340.0299,183240.310.3481,50117,000682
2020-01-15CXCX0.340.350.320.3375,313240.310.3347,22313,0004,500590
2020-01-14CXCX0.310.3450.310.3150.015156,264340.3150.35129,00022,0005,264
2020-01-13CXCX0.310.310.300.30-0.00542,250120.2950.3420,25022,000
2020-01-10CXCX0.300.3050.300.3050.00585,500120.2950.3130,50055,000
2020-01-09CXCX0.290.300.290.30-0.0235,00050.270.3135,000
2020-01-08CXCX0.310.3650.310.320.0294,000220.300.32571,00022,0001,000
2020-01-07CXCX0.300.300.300.300.0225,97860.290.3123,4782,500
2020-01-06CXCX0.2850.290.280.280.025289,178260.2850.315265,67818,5005,000
2020-01-03CXCX0.2350.2550.2350.25546,30070.200.27518,20028,000100
2020-01-02CXCX0.2550.2550.250.2550.0160,526110.2450.25549,9005,5005,000126
2019-12-31CXCX0.2450.2350.26
2019-12-30CXCX27010.230.26270
2019-12-27CXCX0.250.250.240.240.0227,16080.2250.2514,0008,0005,160
2019-12-24CXCX0.220.250.220.22-0.0393,240100.220.2593,240
2019-12-23CXCX0.260.280.250.250.01235,497330.250.275197,30022,0005,00011,197
2019-12-20CXCX0.2350.2550.2350.240.01599,000140.240.25594,0005,000
2019-12-19CXCX0.2250.2350.2250.2250.02542,105180.2050.22512,76428,500841
2019-12-18CXCX0.2150.2150.200.2150.024,66650.1950.224,000500166
2019-12-17CXCX0.1950.200.235
2019-12-16CXCX0.210.2350.210.2350.041,70040.1950.2351,600100
2019-12-13CXCX0.1950.1950.215
2019-12-12CXCX0.1950.200.215
2019-12-11CXCX0.1950.1950.22
2019-12-10CXCX0.2050.2050.1950.195-0.0251,50020.1950.2351,500
2019-12-09CXCX0.210.220.210.229,62540.2050.226,6253,000
2019-12-06CXCX0.220.230.220.220.016,38540.2050.225,500500385
2019-12-05CXCX0.210.210.210.210.0146,35250.2050.2345,902450
2019-12-04CXCX0.210.210.210.210.0110,00010.1950.2110,000
2019-12-03CXCX0.200.210.200.2084,900150.1950.2050,50034,000400
2019-12-02CXCX0.200.190.20
2019-11-29CXCX0.200.1850.215
2019-11-28CXCX0.200.190.22
2019-11-27CXCX0.200.180.21