16:12:31 EDT Wed 28 Oct 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
2020-10-27CAREV0.070.0650.08
2020-10-26CAREV1010.0650.0810
2020-10-23CAREV320.060.083
2020-10-22CAREV0.070.0650.08
2020-10-21CAREV0.070.0650.08
2020-10-20CAREV0.070.0650.08
2020-10-19CAREV0.070.0650.08
2020-10-16CAREV0.070.0650.08
2020-10-15CAREV210.0650.082
2020-10-14CAREV4,00010.060.074,000
2020-10-13CAREV0.070.0650.07
2020-10-09CAREV0.070.070.070.07-0.0056,99940.0650.0755,9991,000
2020-10-08CAREV0.0750.0750.0750.0750.0057,01060.0750.097,00010
2020-10-07CAREV80010.060.075800
2020-10-06CAREV0.0650.070.0650.070.00569,91690.060.0954,9165,00010,000
2020-10-05CAREV0.0650.0650.075
2020-10-02CAREV0.0650.0650.0650.065-0.01520,00040.0650.087,0007,0006,000
2020-10-01CAREV0.080.0650.08
2020-09-30CAREV0.080.0650.08
2020-09-29CAREV0.080.0650.08
2020-09-28CAREV0.080.0650.08
2020-09-25CAREV0.0650.0650.0650.065-0.0158,08330.0650.08838,000
2020-09-24CAREV0.080.080.080.08-0.011,01020.0650.081,00010
2020-09-23CAREV0.090.090.090.0910,00020.080.099,0001,000
2020-09-22CAREV0.090.080.09
2020-09-21CAREV38320.080.095383
2020-09-18CAREV1,10020.0750.091001,000
2020-09-17CAREV0.090.0750.09
2020-09-16CAREV0.090.0750.09
2020-09-15CAREV0.0750.090.0750.090.0059,08270.0750.099,082
2020-09-14CAREV0.0850.0750.095
2020-09-11CAREV0.0850.0650.095
2020-09-10CAREV0.0850.0850.095
2020-09-09CAREV61820.0850.0952616
2020-09-08CAREV0.0850.0850.0850.0851,66620.0850.0951,666
2020-09-04CAREV0.070.070.070.07-0.0153,52630.0650.0953,526
2020-09-03CAREV0.0950.0950.0850.085-0.0152,50050.0650.0952,500
2020-09-01CAREV520.0050.105
2020-08-31CAREV0.100.100.100.1011,31540.0950.1011,000315
2020-08-28CAREV0.100.100.100.100.0051,66620.100.1051,666
2020-08-27CAREV0.0950.0950.105
2020-08-26CAREV0.0950.0950.105
2020-08-25CAREV0.0950.0950.105
2020-08-24CAREV0.0950.0950.0950.095-0.0166620.0950.105666
2020-08-21CAREV0.1050.1050.1050.1050.0115,00020.0950.116,0009,000
2020-08-20CAREV0.0950.0950.0950.095-0.0056,66630.0950.1056,666
2020-08-19CAREV0.100.0950.105
2020-08-18CAREV0.100.100.100.1015,00010.090.1115,000
2020-08-17CAREV0.100.100.11
2020-08-14CAREV0.1050.1050.100.10-0.00525,50050.100.1124,0001,500
2020-08-13CAREV0.1050.100.105
2020-08-12CAREV0.1050.100.105
2020-08-11CAREV0.1050.1050.1050.1050.00521,16620.100.12521,166
2020-08-10CAREV0.100.100.100.1050,79360.100.11550,793
2020-08-07CAREV38310.100.12383
2020-08-06CAREV0.100.100.11
2020-08-05CAREV0.1050.1050.100.10-0.0226,50030.100.11526,500
2020-08-04CAREV0.120.1050.12
2020-07-31CAREV0.120.1050.12
2020-07-30CAREV0.100.1250.100.12-0.005128,583130.100.12113,5835,0005,0005,000
2020-07-29CAREV0.100.1250.100.1250.02510,71650.100.1310,716