19:59:41 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-18CNOM0.730.750.710.73250,8761980.710.74162,62832,50012,0002,00022,5002,57112,0003,900
2025-07-17CNOM0.680.750.670.720.05393,1412100.710.73282,88441,00019,50050035,5005,6962,5005,000
2025-07-16CNOM0.740.740.650.66-0.08723,7123350.650.67339,58490,500150,5004,000125,5004,2476,5001,000
2025-07-15CNOM0.770.770.700.730.021,003,3824170.730.75453,860199,500154,0007,500175,5006,4623,0001,000
2025-07-14CNOM0.690.750.680.710.071,228,1946390.710.75549,438174,500228,50025,000235,50010,1775001,000
2025-07-11CNOM0.560.670.550.650.081,227,9554290.630.65986,892117,30849,5005,50061,0005,3341,500
2025-07-10CNOM0.490.570.490.570.121,125,6093060.540.57933,69336,33256,5001,50088,5004,2342,500
2025-07-09CNOM0.4550.4650.440.44-0.015183,648820.440.45101,5004,00031,5001,50043,000389
2025-07-08CNOM0.4750.480.4550.455-0.015155,023600.450.46113,1531,58013,00027,000290
2025-07-07CNOM0.450.4950.440.47-0.02309,9681710.460.47222,44015,40019,50038,50013,359
2025-07-04CNOM0.510.510.480.49-0.01247,948730.480.51203,2009,00013,50021,500498
2025-07-03CNOM0.4750.510.460.500.025453,8051230.4850.50377,37931,22217,50050023,0002,283
2025-07-02CNOM0.420.4750.420.4750.045542,5412140.470.475371,85537,68047,0004,00068,50012,917
2025-06-30CNOM0.440.440.4250.430.00572,239390.4150.4468,7231165002,500100
2025-06-27CNOM0.4250.440.410.440.01417,9601120.430.44237,06036,00039,00064,500300500
2025-06-26CNOM0.420.440.400.43-0.005203,439770.420.43133,3394,40036,5002,50025,300700500
2025-06-25CNOM0.4450.4450.410.430.005104,088490.420.4372,81714,0001,50011,5004,000
2025-06-24CNOM0.4350.4550.410.440.005228,8881330.4250.445172,15010,67613,0003,00022,0006,970
2025-06-23CNOM0.3750.4550.3750.450.09612,1452700.4350.45406,91127,00054,00075,60046,001
2025-06-20CNOM0.300.360.2950.360.06333,2971080.350.37235,3024,00029,00055,5008,615
2025-06-19CNOM0.2950.300.290.300.005151,300280.290.30138,8002,5006,0004,000
2025-06-18CNOM0.280.2950.280.2950.015165,032390.290.295163,540214500500267
2025-06-17CNOM0.280.280.280.2826,00090.270.286,5002,5007,00010,000
2025-06-16CNOM0.270.2850.270.280.01520,350130.2650.2813,8502,5002,5001,500
2025-06-13CNOM0.270.2850.2650.265-0.0147,291320.2650.28530,5895007,0001,0008,000202
2025-06-12CNOM0.2750.2750.2550.27-0.0137,157280.260.28526,7693,5006,500188
2025-06-11CNOM0.280.2850.2650.27-0.0139,575140.2650.2853,57517,00014,0005,000
2025-06-10CNOM0.280.2850.2550.2885,591420.2650.28530,5914,5008,00042,500
2025-06-09CNOM0.2750.280.2550.280.01113,770330.260.28103,5702,5003,5004,000200
2025-06-06CNOM0.270.2850.2550.27109,583540.260.27567,00031,9025008,9381,243
2025-06-05CNOM0.270.270.260.270.00556,238250.260.2752,7343,5004
2025-06-04CNOM0.250.270.2350.2650.02269,937810.260.27185,31448,00019,0001,00015,0001,623
2025-06-03CNOM0.220.2450.220.2450.025111,168350.2350.245104,9405001,0005003,500
2025-06-02CNOM0.2350.2350.220.22109,942230.210.22102,9002,0003,0002,00042
2025-05-30CNOM0.240.240.220.22-0.0244,203240.230.2413,5002425,0004,0001,501
2025-05-29CNOM0.2250.240.1850.240.035230,888340.1950.24201,8886,50010,50012,000
2025-05-28CNOM0.2250.2250.1950.2150,795210.1850.2143,7953,0001,5002,500
2025-05-27CNOM0.2250.2250.200.21-0.0248,593200.200.2334,0001,0004,5006,0003,093
2025-05-26CNOM0.2250.230.2250.23-0.00511,50060.220.2310,0001,500
2025-05-23CNOM0.2350.2350.230.230.00520,50080.2150.231,5001,00014,0002,0002,000
2025-05-22CNOM0.220.2250.210.2250.0140,700260.2050.2425,7002,5001,0009,5002,000
2025-05-21CNOM0.2350.2350.2150.215-0.01586,402210.2150.2266,0002,9028,0009,500
2025-05-20CNOM0.2350.2350.230.2321,63670.220.2321,636
2025-05-16CNOM0.2350.2350.220.2313,78290.220.2353,0001,0007,5002,000282
2025-05-15CNOM0.220.2350.220.230.005124,200240.220.235119,4004,500
2025-05-14CNOM0.220.2250.210.21-0.01531,00060.2150.22521,5009,500
2025-05-13CNOM0.210.2250.200.2250.00568,000310.210.22529,5009,00012,00017,500
2025-05-12CNOM0.2250.2250.210.21-0.01565,714240.210.2243,0705009,0002,00011,000
2025-05-09CNOM0.220.2250.200.2250.0161,900250.1950.22545,3001,0003,00050012,000
2025-05-08CNOM0.210.220.210.22-0.00573,305150.210.2256,00037,00017,50012,500250
2025-05-07CNOM0.2250.210.225
2025-05-06CNOM0.220.2250.220.225100,00090.220.22595,0003,5001,500
2025-05-05CNOM0.220.2250.2050.2250.00599,374180.2050.22589,6645009,000210
2025-05-02CNOM0.220.220.220.2236,94980.2050.2230,4493,0003,500
2025-05-01CNOM0.220.220.1950.220.005221,140570.190.22154,7727,50015,50040,0003,168
2025-04-30CNOM0.220.2250.2150.215-0.0123,332120.2150.22521,8002221,00010
2025-04-29CNOM0.2250.2250.220.225-0.00521,037160.2150.22517,8802,500200
2025-04-28CNOM0.2350.2350.2250.230.0139,51860.2250.2339,50018
2025-04-25CNOM0.210.2350.200.220.02131,425310.200.23575,3002,50017,50050033,5002,125
2025-04-24CNOM0.2050.210.200.20-0.005127,500250.1950.21102,5005006,5001,00017,000
2025-04-23CNOM0.2050.2050.2050.20531,639110.190.20530,939500200
2025-04-22CNOM0.2050.2050.2050.2050.011,59120.190.2051,50091
2025-04-21CNOM0.210.210.180.185-0.015130,600520.1850.2176,0001,00035,00050015,0003,000