08:30:12 EDT Mon 28 Sep 2020

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
2020-09-25CNOM2.592.612.252.26-0.32501,1396242.262.28292,15759,80050,7002005,93492,248
2020-09-24CNOM2.552.592.492.580.06470,1266022.562.58376,82542,70042,0001005,3433,108
2020-09-23CNOM2.512.622.482.520.08613,8127622.502.52413,457122,50057,4002,1007006,575
2020-09-22CNOM2.362.452.222.440.11203,3713172.442.48149,56028,40022,4005502,431
2020-09-21CNOM2.302.342.242.340.10148,5311722.312.34103,64516,20027,300600786
2020-09-18CNOM2.132.252.052.240.24221,5882642.232.24165,50117,80031,0001001,8035,384
2020-09-17CNOM2.022.031.962.000.0570,584671.992.0060,4743,9005,600610
2020-09-16CNOM1.952.091.901.950.03172,6601311.921.96151,4009,4007,1003004,160
2020-09-15CNOM2.142.141.901.92-0.17333,0064611.911.96277,45817,10026,1001,1009,998
2020-09-14CNOM2.062.112.052.090.03111,609772.082.09101,1008,9001,400209
2020-09-11CNOM2.052.142.042.060.0391,0341042.052.0649,7252,4006,1002007,109
2020-09-10CNOM2.102.151.952.07-0.03186,0743102.052.13158,8414,20019,1005002003,233
2020-09-09CNOM2.252.302.062.09-0.01168,7402662.122.15127,09420,00014,6002003006,496
2020-09-08CNOM1.912.121.892.100.25372,7573512.112.17281,83736,90035,3009001,20016,620
2020-09-04CNOM2.012.061.701.85-0.19107,6222061.841.8585,3803,6007,9008009,942
2020-09-03CNOM2.292.301.982.03-0.22173,3241772.012.03149,3458,1007,6003001,9006,029
2020-09-02CNOM2.442.442.252.25-0.1341,400682.252.2734,5002,3003,300400900
2020-09-01CNOM2.442.452.302.38-0.0698,316802.382.45119,1501,00030080066
2020-08-31CNOM2.412.482.382.410.0172,799902.402.4352,8078,20010,0003001,492
2020-08-28CNOM2.382.422.342.400.0461,950942.372.4035,85018,4004,7004001,700900
2020-08-27CNOM2.352.382.322.36-0.0231,610582.342.3716,2106,0006,9008001,700
2020-08-26CNOM2.252.382.252.380.1438,213602.362.4029,0402,2005,9001,073
2020-08-25CNOM2.442.462.212.25-0.1679,2231222.232.2556,7238,50011,8001002,100
2020-08-24CNOM2.482.492.412.41-0.0377,541872.422.4562,3159,2005,800226
2020-08-21CNOM2.462.462.222.440.01100,6411182.402.4483,6894,2008,7004023,650
2020-08-20CNOM2.452.462.382.430.0172,6051082.422.4658,4203,8007,0003003,085
2020-08-19CNOM2.502.502.402.42-0.0855,923912.402.4342,1235,0006,6002002001,800
2020-08-18CNOM2.602.602.442.50-0.0582,471942.472.5068,0524,7007,7003001,719
2020-08-17CNOM2.602.602.552.550.0223,810432.572.6019,8001,0002,500100410
2020-08-14CNOM2.602.612.492.53-0.0553,649902.512.5337,7005,4009,0001001,449
2020-08-13CNOM2.582.642.582.580.0368,820912.582.6347,0607,50013,200100960
2020-08-12CNOM2.582.602.522.560.0150,502902.542.5731,0876,00012,600200615
2020-08-11CNOM2.692.702.512.55-0.19110,5691892.552.60103,2692,6003003,800600
2020-08-10CNOM2.712.792.672.740.03117,7061912.722.7485,20629,3008001,900500
2020-08-07CNOM2.642.712.582.710.07103,6941672.702.7191,1338,8005002,700361
2020-08-06CNOM2.692.692.582.640.0377,0351062.602.6468,3793,1002,2002,900456
2020-08-05CNOM2.722.722.582.61-0.07105,9151482.602.6999,7835,900232
2020-08-04CNOM2.792.792.582.68-0.06111,1352082.682.6994,32616,500100209
2020-07-31CNOM2.632.762.532.740.23268,7922422.752.79242,66624,4001,200431
2020-07-30CNOM2.752.762.302.51-0.27388,8775552.512.59360,91915,4009,9001,000501,458
2020-07-29CNOM2.382.792.302.780.51713,7958472.772.78562,397141,6005,800200302,859
2020-07-28CNOM2.082.272.082.270.27271,2542632.252.28216,36752,9001,600387
2020-07-27CNOM1.962.021.942.000.0662,464801.982.0056,9405,300100124
2020-07-24CNOM1.941.951.901.940.0260,848711.941.9557,2483,300300
2020-07-23CNOM1.951.961.871.92-0.0341,121551.921.9538,9912,10030
2020-07-22CNOM1.971.991.891.950.0147,600671.851.9546,800700100
2020-07-21CNOM2.012.011.921.94-0.0271,127741.931.9770,670300157
2020-07-20CNOM1.932.001.881.960.0269,071811.961.9763,3965,60075
2020-07-17CNOM1.901.951.801.940.1343,289631.921.9442,46670050
2020-07-16CNOM1.821.881.771.81-0.0667,768951.811.8465,5501,600118
2020-07-15CNOM1.961.971.871.87-0.0762,113811.861.9559,9731,600100380
2020-07-14CNOM1.821.971.821.940.1383,1041501.931.9767,9766,5005005004,128
2020-07-13CNOM2.062.071.811.81-0.22111,4551701.811.94109,4391,900116
2020-07-10CNOM2.102.131.992.03-0.0789,2131272.002.0488,891200122
2020-07-09CNOM2.222.232.092.10-0.1097,063972.102.1194,1532,700210
2020-07-08CNOM2.282.282.152.20119,0781222.182.22115,3673,500211
2020-07-07CNOM2.362.361.992.20-0.14346,4273632.202.23314,66518,1006003,5004,448
2020-07-06CNOM2.302.342.162.340.26318,9092052.312.34302,20916,60045
2020-07-03CNOM2.002.082.002.080.08148,5101192.062.09117,02531,40085
2020-07-02CNOM1.922.001.882.000.10192,5741381.982.00154,13038,300144
2020-06-30CNOM1.841.911.831.900.07113,9511001.891.9090,66113,10010,000113
2020-06-29CNOM1.781.831.751.830.09108,817881.831.8582,24826,500