07:21:29 EDT Wed 08 Jul 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
2020-07-07CAREV0.110.110.110.110.00526,00020.110.11526,000
2020-07-06CAREV0.1050.1150.1050.105-0.00559,315190.100.1143,31510,5005,500
2020-07-03CAREV0.120.120.100.11-0.01543,50060.100.1242,500500500
2020-07-02CAREV0.1250.1250.1250.1250.0051,23320.120.131,233
2020-06-30CAREV0.120.120.110.120.01119,003110.120.13105,5007,5005,500170
2020-06-29CAREV410.100.124
2020-06-26CAREV0.120.120.110.11-0.0260,00050.100.1353,0003,5003,500
2020-06-25CAREV0.120.130.120.130.01127,457140.120.13119,2911,5006,500166
2020-06-24CAREV0.120.120.120.120.011,00020.110.121,000
2020-06-23CAREV0.110.110.110.11-0.011,66620.110.1251,666
2020-06-22CAREV0.120.110.125
2020-06-19CAREV0.120.120.120.120.0150,00010.110.12550,000
2020-06-18CAREV0.1050.110.1050.110.0184,584180.110.12570,9177,5006,000167
2020-06-17CAREV0.1050.120.100.100.015120,899200.0950.105104,1828,0007,0001,717
2020-06-16CAREV0.070.0850.070.0850.015306,675330.0850.10272,87521,00012,000800
2020-06-15CAREV0.070.070.070.07-0.055164,01090.060.07154,0105,5004,500
2020-06-12CAREV0.1250.1150.135
2020-06-11CAREV0.120.1250.120.12514,16650.120.1359,6664,500
2020-06-10CAREV0.1250.1250.1250.125-0.0120,33350.120.12520,333
2020-06-09CAREV0.1350.1350.1350.1350.00514,41140.1250.13514,411
2020-06-08CAREV0.1150.130.1150.1318,61980.120.143,4994,50010,500120
2020-06-05CAREV0.1450.1450.140.140.013,50030.1150.133,500
2020-06-04CAREV0.110.130.110.130.0117,15050.1150.14515,6501,500
2020-06-03CAREV33310.110.13333
2020-06-02CAREV0.1050.120.1050.12-0.012,66630.100.131,1661,500
2020-06-01CAREV0.130.130.130.1310,03040.060.139,500530
2020-05-29CAREV0.130.130.130.1371620.130.14500216
2020-05-28CAREV0.1350.1350.1050.13-0.01102,504120.130.14590,4992,00010,000
2020-05-27CAREV5010.1350.1450
2020-05-26CAREV0.1450.1450.1450.1450.0052,00010.130.152,000
2020-05-25CAREV0.140.140.140.140.00515,00030.1350.1512,0003,000
2020-05-22CAREV0.1350.1350.1350.13531,00040.130.1519,00012,000
2020-05-21CAREV0.140.140.1350.135-0.0214,91660.1350.1411,9163,000
2020-05-20CAREV0.1550.1350.15
2020-05-19CAREV0.1550.1550.1550.1550.0172720.1350.15500227
2020-05-15CAREV0.1450.1350.145
2020-05-14CAREV20520.1350.145205
2020-05-13CAREV17110.1350.145
2020-05-12CAREV0.1450.1450.1450.1453,23330.1350.1453,000233
2020-05-11CAREV0.1450.1450.1450.145-0.0053,33240.1450.153,332
2020-05-08CAREV0.150.150.1450.14530,73150.1450.15524,0006,500231
2020-05-07CAREV0.1450.1450.1450.14590920.1450.15500
2020-05-06CAREV0.1450.1450.155
2020-05-05CAREV0.1450.1450.155
2020-05-04CAREV0.1450.1450.1450.145-0.0154,16630.1450.1553,750416
2020-05-01CAREV0.160.160.160.160.00512,37530.1450.1612,375
2020-04-30CAREV0.1550.1450.16
2020-04-29CAREV0.1550.1550.1550.1550.0056,66620.1450.176,500166
2020-04-28CAREV0.1650.1650.1650.1650.0152,33420.1450.173342,000
2020-04-27CAREV0.150.160.150.15-0.01520,432140.150.1717,3323,000100
2020-04-24CAREV0.150.1650.150.16589,49990.150.1743,83328,50010,0007,166
2020-04-23CAREV0.160.1650.160.1650.00510,00730.150.16510,007
2020-04-22CAREV0.160.160.160.1635,16670.150.1628,5003,5003,000
2020-04-21CAREV0.160.170.1450.145-0.02551,49990.17545,8335,500166
2020-04-20CAREV0.140.180.140.170.045195,182310.170.175159,58216,5003,00016,100
2020-04-17CAREV0.100.1250.100.1250.0464,199190.120.1339,3658,00016,000834
2020-04-16CAREV0.0850.100.12
2020-04-15CAREV66620.100.125666
2020-04-14CAREV320.090.12521
2020-04-13CAREV0.0850.090.125
2020-04-09CAREV1,06830.090.135681,000