Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-04	C	CRS				0.025				0.02	0.025
2025-07-03	C	CRS				0.025				0.02	0.025
2025-07-02	C	CRS				0.025				0.02	0.025
2025-06-30	C	CRS	0.025	0.025	0.025	0.025	0.005	18,525	4	0.02	0.025	18,525
2025-06-27	C	CRS	0.02	0.02	0.02	0.02		100	1	0.02	0.025	100
2025-06-26	C	CRS				0.02				0.02	0.025
2025-06-25	C	CRS	0.015	0.02	0.015	0.02		23,590	6	0.02	0.025	20,590	3,000
2025-06-24	C	CRS	0.02	0.02	0.02	0.02	0.005	42,275	10	0.015	0.025	20,775			3,000			18,000			500
2025-06-23	C	CRS	0.02	0.02	0.015	0.015		14,000	2	0.015	0.02							14,000
2025-06-20	C	CRS	0.015	0.02	0.015	0.02		53,000	5	0.015	0.02	51,000						2,000
2025-06-19	C	CRS	0.025	0.025	0.02	0.02		171,585	14	0.015	0.02	170,585						1,000
2025-06-18	C	CRS	0.02	0.02	0.02	0.02		1,000	1	0.02	0.025	1,000
2025-06-17	C	CRS	0.02	0.02	0.02	0.02		20,560	3	0.02	0.025	13,000						7,000			560
2025-06-16	C	CRS	0.02	0.02	0.02	0.02		15,015	5	0.02	0.025	5,015						10,000
2025-06-13	C	CRS	0.02	0.02	0.02	0.02		250	1	0.02	0.025	250
2025-06-12	C	CRS	0.02	0.02	0.02	0.02	-0.005	40,000	2	0.02	0.025	10,000						30,000
2025-06-11	C	CRS	0.025	0.025	0.025	0.025	0.005	126,000	9	0.02	0.025	117,000						9,000
2025-06-10	C	CRS				0.02				0.015	0.025
2025-06-09	C	CRS				0.02				0.015	0.025
2025-06-06	C	CRS	0.015	0.015	0.015	0.015	-0.005	2,100	3	0.015	0.025	100						2,000
2025-06-05	C	CRS				0.02				0.015	0.025
2025-06-04	C	CRS				0.02				0.015	0.025
2025-06-03	C	CRS	0.015	0.02	0.015	0.02	0.005	65,500	12	0.015	0.025	48,500			3,000			14,000
2025-06-02	C	CRS	0.015	0.015	0.015	0.015		666	1	0.015	0.025	666
2025-05-30	C	CRS				0.015				0.015	0.025
2025-05-29	C	CRS	0.015	0.015	0.015	0.015	-0.005	2,000	1	0.015	0.025	2,000
2025-05-28	C	CRS	0.02	0.02	0.02	0.02		1,500	2	0.02	0.025	1,000
2025-05-27	C	CRS	0.02	0.02	0.02	0.02	-0.005	50,000	4	0.02	0.025	50,000
2025-05-26	C	CRS				0.025				0.02	0.025
2025-05-23	C	CRS				0.025				0.02	0.025
2025-05-22	C	CRS	0.02	0.025	0.02	0.025	0.005	41,000	5	0.02	0.025	41,000
2025-05-21	C	CRS	0.02	0.02	0.02	0.02		26,400	3	0.02	0.025	26,400
2025-05-20	C	CRS	0.02	0.02	0.02	0.02		1,300	3	0.02	0.025	1,000
2025-05-16	C	CRS	0.02	0.02	0.02	0.02		41,275	4	0.02	0.025	41,275
2025-05-15	C	CRS	0.02	0.02	0.02	0.02		13,325	7	0.02	0.025	13,325
2025-05-14	C	CRS	0.02	0.02	0.02	0.02		25,962	5	0.02	0.025	25,961
2025-05-13	C	CRS	0.025	0.025	0.02	0.02		26,900	5	0.02	0.025	900						26,000
2025-05-12	C	CRS	0.02	0.02	0.02	0.02		1,000	1	0.02	0.025	1,000
2025-05-09	C	CRS	0.025	0.025	0.025	0.025	0.005	1,000	1	0.02	0.025							1,000
2025-05-08	C	CRS	0.02	0.02	0.02	0.02		5,347	4	0.02	0.025	5,347
2025-05-07	C	CRS	0.02	0.02	0.02	0.02		100	1	0.02	0.025	100
2025-05-06	C	CRS	0.02	0.02	0.02	0.02		36,051	4	0.02	0.025	36,000
2025-05-05	C	CRS	0.02	0.02	0.02	0.02		41,752	7	0.02	0.025	14,645						27,000
2025-05-02	C	CRS	0.02	0.02	0.02	0.02		7,130	2	0.02	0.025							7,000			130
2025-05-01	C	CRS				0.02				0.02	0.025
2025-04-30	C	CRS	0.02	0.02	0.02	0.02		6,050	5	0.02	0.025	750			3,000			2,000			300
2025-04-29	C	CRS				0.02				0.02	0.03
2025-04-28	C	CRS	0.02	0.02	0.02	0.02		500	1	0.02	0.03	500
2025-04-25	C	CRS	0.02	0.02	0.02	0.02	-0.01	5,850	5	0.02	0.03	3,000			2,000						850
2025-04-24	C	CRS	0.03	0.03	0.03	0.03	0.01	1,000	1	0.02	0.03	1,000
2025-04-23	C	CRS				0.02				0.02	0.03
2025-04-22	C	CRS	0.02	0.02	0.02	0.02		183	1	0.02	0.03	183
2025-04-21	C	CRS	0.03	0.03	0.03	0.03	0.01	5,001	2	0.02	0.03	1						5,000
2025-04-17	C	CRS	0.02	0.02	0.02	0.02	-0.01	1,000	1	0.02	0.03	1,000
2025-04-16	C	CRS	0.03	0.03	0.03	0.03		3,745	8	0.02	0.03	845			1,000			1,000			900
2025-04-15	C	CRS	0.03	0.03	0.03	0.03		5,193	4	0.02	0.03	5,168
2025-04-14	C	CRS	0.03	0.03	0.03	0.03		4,750	4	0.025	0.03	500			3,000			1,000
2025-04-11	C	CRS	0.03	0.03	0.03	0.03		8,000	1	0.025	0.03	8,000
2025-04-10	C	CRS	0.03	0.03	0.02	0.02	-0.01	32,700	8	0.02	0.03	20,700						12,000
2025-04-09	C	CRS	0.03	0.03	0.03	0.03		74	1	0.02	0.03	74
2025-04-08	C	CRS				0.03				0.02	0.03
2025-04-07	C	CRS	0.03	0.03	0.03	0.03		50	1	0.02	0.03	50