04:30:36 EDT Mon 13 Jul 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-10CCSECOMP393.76419.42393.36418.5324.240785
2020-07-09CCSECOMP391.18395.19387.13394.295.130785
2020-07-08CCSECOMP389.88391.10386.69389.160.300785
2020-07-07CCSECOMP390.25390.77386.20388.86-2.290785
2020-07-06CCSECOMP394.66396.63391.06391.150.330785
2020-07-03CCSECOMP388.11393.58383.82390.825.840785
2020-07-02CCSECOMP388.14388.14383.43384.981.870785
2020-07-01CCSECOMP379.35384.99376.09383.115.120785
2020-06-30CCSECOMP379.35384.99376.09383.115.120785
2020-06-29CCSECOMP377.83381.75374.41377.991.080785
2020-06-26CCSECOMP375.95378.94373.86376.91-1.990785
2020-06-25CCSECOMP376.35380.30373.57378.901.930785
2020-06-24CCSECOMP381.94382.12373.34376.97-6.380785
2020-06-23CCSECOMP381.67384.18380.54383.353.720781
2020-06-22CCSECOMP382.64382.94378.57379.630.120785
2020-06-19CCSECOMP383.74384.46375.76379.51-0.370657
2020-06-18CCSECOMP374.02381.26372.45379.885.590785
2020-06-17CCSECOMP376.16376.63371.21374.290.080785
2020-06-16CCSECOMP380.12383.66373.62374.210.810785
2020-06-15CCSECOMP363.65374.50358.46373.405.170785
2020-06-12CCSECOMP365.78373.14363.12368.236.770785
2020-06-11CCSECOMP378.59379.76358.48361.46-22.050785
2020-06-10CCSECOMP385.82389.94380.83383.511.720785
2020-06-09CCSECOMP385.23387.57381.36381.79-4.600739
2020-06-08CCSECOMP385.69387.23383.01386.395.780785
2020-06-05CCSECOMP383.07384.36376.67380.612.340785
2020-06-04CCSECOMP378.85382.49377.84378.27-0.470785
2020-06-03CCSECOMP377.28383.51376.72378.744.630785
2020-06-02CCSECOMP379.41380.20374.03374.11-3.100785
2020-06-01CCSECOMP381.99382.81375.59377.21-6.490785
2020-05-29CCSECOMP376.55385.21375.41383.702.110560
2020-05-28CCSECOMP387.61389.34381.59381.59-2.820785
2020-05-27CCSECOMP388.18388.67377.22384.41-0.190785
2020-05-26CCSECOMP389.25392.12384.38384.60-4.040785
2020-05-25CCSECOMP382.23389.73381.76388.649.130785
2020-05-22CCSECOMP372.50384.07370.91379.5110.600781
2020-05-21CCSECOMP364.97371.23361.58368.916.230785
2020-05-20CCSECOMP366.63368.21357.57362.680.190785
2020-05-19CCSECOMP378.01378.07362.08362.495.440785
2020-05-18CCSECOMP338.01358.73337.53357.0525.690785
2020-05-15CCSECOMP338.01358.73337.53357.0525.690785
2020-05-14CCSECOMP327.90334.08321.72331.362.290785
2020-05-13CCSECOMP332.54334.28322.53329.07-1.440785
2020-05-12CCSECOMP322.02337.47321.56330.518.190785
2020-05-11CCSECOMP317.99323.68317.31322.327.010785
2020-05-08CCSECOMP315.31316.40312.22315.313.970785
2020-05-07CCSECOMP312.37314.13311.34311.340.480785
2020-05-06CCSECOMP316.49316.68309.51310.86-2.300785
2020-05-05CCSECOMP309.78320.33309.56313.164.200785
2020-05-04CCSECOMP308.63312.65306.09308.96-1.090785
2020-05-01CCSECOMP316.83317.67306.35310.05-10.320785
2020-04-30CCSECOMP322.20322.75318.12320.370.140785
2020-04-29CCSECOMP315.88322.85315.87320.237.090785
2020-04-28CCSECOMP321.84321.84306.89313.14-6.610785
2020-04-27CCSECOMP309.69321.69309.40319.7514.610785
2020-04-24CCSECOMP298.89306.35298.76305.146.160785
2020-04-23CCSECOMP296.13300.07295.08298.984.770785
2020-04-22CCSECOMP290.82295.32289.84294.216.280785
2020-04-21CCSECOMP289.23294.45287.58287.93-1.550785
2020-04-20CCSECOMP285.03294.39282.72289.488.130785
2020-04-17CCSECOMP278.92283.07278.69281.354.650785
2020-04-16CCSECOMP278.14278.69274.18276.701.760785
2020-04-15CCSECOMP276.99276.99272.34274.94-2.480785
2020-04-14CCSECOMP278.04280.25276.67277.424.530785