Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:44:24 EDT Mon 30 Jun 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-06-30CCSECOMP118.22119.81116.85119.421.780555
2025-06-27CCSECOMP118.35118.72117.32117.64-0.250785
2025-06-26CCSECOMP118.15119.02117.87117.890.220785
2025-06-25CCSECOMP117.70117.85116.69117.670.720785
2025-06-24CCSECOMP116.42117.43115.99116.950.910785
2025-06-23CCSECOMP117.55117.55115.72116.04-1.320785
2025-06-20CCSECOMP118.01118.53117.36117.36-0.550785
2025-06-19CCSECOMP117.20118.02116.80117.910.580784
2025-06-18CCSECOMP116.01117.57115.91117.331.690785
2025-06-17CCSECOMP116.23116.85115.64115.64-0.060785
2025-06-16CCSECOMP115.47116.35115.37115.700.820785
2025-06-13CCSECOMP115.97116.39114.59114.88-1.090785
2025-06-12CCSECOMP115.98117.28115.35115.97-0.070785
2025-06-11CCSECOMP115.83116.31115.33116.040.580785
2025-06-10CCSECOMP116.92116.96115.44115.46-1.770785
2025-06-09CCSECOMP117.87117.88116.90117.23-0.320785
2025-06-06CCSECOMP117.31118.06116.95117.550.790785
2025-06-05CCSECOMP117.84118.67116.40116.76-0.330785
2025-06-04CCSECOMP117.01118.71116.65117.090.310785
2025-06-03CCSECOMP118.09118.43116.76116.78-0.760785
2025-06-02CCSECOMP116.19118.47115.58117.542.530785
2025-05-30CCSECOMP117.26117.39115.01115.01-2.850785
2025-05-29CCSECOMP117.09117.97116.94117.860.460785
2025-05-28CCSECOMP117.22117.40115.97117.40-0.260785
2025-05-27CCSECOMP119.56119.59116.55117.66-2.050785
2025-05-26CCSECOMP118.89119.74118.53119.711.520785
2025-05-23CCSECOMP119.76119.91117.85118.19-1.460785
2025-05-22CCSECOMP120.13121.32119.32119.65-0.280785
2025-05-21CCSECOMP120.74121.17119.16119.93-0.740785
2025-05-20CCSECOMP120.38120.74119.09120.671.660785
2025-05-19CCSECOMP119.69121.90118.35119.01-1.070785
2025-05-16CCSECOMP119.69121.90118.35119.01-1.070785
2025-05-15CCSECOMP119.22121.49117.96120.080.550785
2025-05-14CCSECOMP120.56120.80119.20119.53-1.130785
2025-05-13CCSECOMP118.97120.70118.96120.661.180785
2025-05-12CCSECOMP120.45120.79118.81119.480.360785
2025-05-09CCSECOMP119.76120.44118.83119.12-0.460785
2025-05-08CCSECOMP118.18120.13117.96119.581.380785
2025-05-07CCSECOMP119.90120.62117.69118.20-0.830785
2025-05-06CCSECOMP121.67121.98119.03119.03-3.470785
2025-05-05CCSECOMP123.30123.38122.04122.50-0.250785
2025-05-02CCSECOMP121.64123.11121.34122.751.140785
2025-05-01CCSECOMP125.08125.13121.24121.61-2.660785
2025-04-30CCSECOMP117.81126.32117.38124.274.030785
2025-04-29CCSECOMP118.90122.50117.91120.242.910785
2025-04-28CCSECOMP120.05120.77117.05117.33-2.780785
2025-04-25CCSECOMP119.37122.81119.28120.110.360785
2025-04-24CCSECOMP112.98120.40112.94119.756.640785
2025-04-23CCSECOMP113.53113.55112.46113.110.410785
2025-04-22CCSECOMP111.05112.70110.67112.702.420785
2025-04-21CCSECOMP114.35114.37110.03110.28-3.210785
2025-04-18CCSECOMP110.83114.34110.62113.491.950785
2025-04-17CCSECOMP110.83114.34110.62113.491.950785
2025-04-16CCSECOMP111.21111.90110.57111.540.880785
2025-04-15CCSECOMP110.94111.13110.17110.660.240785
2025-04-14CCSECOMP110.24110.96109.77110.420.740785
2025-04-11CCSECOMP108.11109.74107.73109.682.260784
2025-04-10CCSECOMP109.81110.02106.62107.42-0.910785
2025-04-09CCSECOMP105.78110.25105.58108.332.250785
2025-04-08CCSECOMP109.03109.75106.08106.08-1.030785
2025-04-07CCSECOMP107.36107.92105.21107.11-1.840784
2025-04-04CCSECOMP112.26112.29107.85108.95-4.590785
2025-04-03CCSECOMP115.23115.92113.44113.54-4.370785
2025-04-02CCSECOMP119.45120.04117.76117.91-1.730785
2025-04-01CCSECOMP120.69122.49119.54119.64-0.800785
2025-03-31CCSECOMP121.03121.92119.42120.44-0.690785